NYSE - Delayed Quote USD

Copa Holdings, S.A. (CPA)

98.10 -2.50 (-2.49%)
At close: April 24 at 4:00 PM EDT
97.51 -0.59 (-0.60%)
After hours: April 24 at 6:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 100.44 100.65 97.58 98.10 98.10 357,000
Apr 23, 2024 101.45 102.22 100.00 100.60 100.60 313,000
Apr 22, 2024 101.75 102.70 100.57 102.39 102.39 215,300
Apr 19, 2024 99.45 102.41 99.45 101.68 101.68 283,600
Apr 18, 2024 98.95 101.74 98.88 99.94 99.94 243,700
Apr 17, 2024 97.69 98.84 96.75 97.85 97.85 193,700
Apr 16, 2024 95.76 96.38 93.76 95.77 95.77 244,000
Apr 15, 2024 98.05 98.29 95.42 96.25 96.25 148,400
Apr 12, 2024 101.42 101.42 95.70 96.40 96.40 525,400
Apr 11, 2024 102.15 102.96 100.51 102.95 102.95 196,300
Apr 10, 2024 103.56 104.11 101.26 101.89 101.89 145,700
Apr 9, 2024 103.30 104.39 102.41 104.19 104.19 303,500
Apr 8, 2024 101.93 104.24 101.93 102.86 102.86 190,300
Apr 5, 2024 100.83 102.48 100.79 101.74 101.74 206,600
Apr 4, 2024 104.87 105.80 100.74 100.94 100.94 280,700
Apr 3, 2024 103.45 104.79 102.54 103.65 103.65 108,800
Apr 2, 2024 102.56 104.41 101.55 103.73 103.73 201,700
Apr 1, 2024 104.54 105.21 103.11 103.52 103.52 162,200
Mar 28, 2024 103.50 105.00 103.17 104.16 104.16 401,800
Mar 27, 2024 102.16 103.37 102.16 102.92 102.92 147,300
Mar 26, 2024 101.69 102.88 101.20 101.60 101.60 281,400
Mar 25, 2024 102.76 103.73 100.62 101.39 101.39 325,800
Mar 22, 2024 103.00 103.91 102.60 103.34 103.34 99,500
Mar 21, 2024 105.96 106.00 103.59 103.81 103.81 176,000
Mar 20, 2024 103.04 105.92 103.04 105.91 105.91 154,000
Mar 19, 2024 103.26 104.02 101.80 102.82 102.82 176,200
Mar 18, 2024 103.30 103.67 101.69 103.66 103.66 191,000
Mar 15, 2024 103.80 105.30 103.18 103.28 103.28 119,100
Mar 14, 2024 104.80 105.00 103.41 103.81 103.81 118,900
Mar 13, 2024 102.35 106.97 102.08 105.18 105.18 398,100
Mar 12, 2024 100.76 102.30 99.12 102.25 102.25 215,700
Mar 11, 2024 100.00 101.63 99.16 101.43 101.43 219,400
Mar 8, 2024 100.20 100.99 99.44 100.04 100.04 454,300
Mar 7, 2024 99.12 101.22 99.04 100.20 100.20 201,500
Mar 6, 2024 99.11 99.69 98.10 98.49 98.49 188,800
Mar 5, 2024 96.91 99.22 96.75 98.51 98.51 195,600
Mar 4, 2024 97.68 99.00 97.53 97.69 97.69 181,500
Mar 1, 2024 97.76 98.91 96.19 97.97 97.97 219,600
Feb 29, 2024 97.09 98.00 96.27 97.47 97.47 159,100
Feb 28, 2024 1.61 Dividend
Feb 28, 2024 97.44 98.78 96.99 96.99 96.99 257,200
Feb 27, 2024 100.59 100.97 99.43 100.19 98.58 395,800
Feb 26, 2024 99.45 101.01 99.03 100.06 98.45 283,000
Feb 23, 2024 99.50 100.09 97.85 98.83 97.24 209,600
Feb 22, 2024 98.46 100.30 98.23 99.34 97.74 256,700
Feb 21, 2024 98.26 99.21 97.78 98.20 96.62 188,800
Feb 20, 2024 98.83 100.76 98.31 98.82 97.23 221,400
Feb 16, 2024 99.50 99.97 98.62 99.02 97.43 165,500
Feb 15, 2024 99.15 101.31 99.15 99.83 98.23 254,400
Feb 14, 2024 98.02 99.73 97.54 99.58 97.98 367,100
Feb 13, 2024 98.27 98.75 96.38 97.48 95.91 233,700
Feb 12, 2024 99.59 101.68 99.39 99.87 98.27 233,700
Feb 9, 2024 100.12 101.30 98.41 99.11 97.52 313,900
Feb 8, 2024 102.43 104.13 99.53 100.13 98.52 512,400
Feb 7, 2024 99.87 101.94 99.65 100.88 99.26 488,200
Feb 6, 2024 98.08 100.77 98.08 99.99 98.38 263,000
Feb 5, 2024 96.79 98.35 96.70 97.90 96.33 259,700
Feb 2, 2024 97.07 99.76 96.79 98.00 96.43 269,400
Feb 1, 2024 96.75 97.99 95.63 97.57 96.00 262,300
Jan 31, 2024 96.63 98.17 95.53 96.06 94.52 226,600
Jan 30, 2024 98.79 100.42 97.10 97.18 95.62 265,600
Jan 29, 2024 100.61 101.31 99.50 99.96 98.35 226,100
Jan 26, 2024 100.08 101.19 99.29 99.98 98.37 243,400
Jan 25, 2024 97.97 100.45 97.94 100.05 98.44 409,000
Jan 24, 2024 94.18 96.84 93.40 96.27 94.72 460,100
Jan 23, 2024 92.73 94.52 91.15 92.87 91.38 669,500
Jan 22, 2024 90.93 91.46 89.42 90.36 88.91 472,900
Jan 19, 2024 90.73 91.60 88.51 90.29 88.84 446,800
Jan 18, 2024 90.96 91.63 90.00 90.82 89.36 426,300
Jan 17, 2024 91.99 92.49 89.58 90.51 89.06 421,100
Jan 16, 2024 95.70 97.00 92.13 92.54 91.05 616,000
Jan 12, 2024 98.51 99.22 94.03 95.50 93.97 604,700
Jan 11, 2024 99.85 99.87 98.30 98.69 97.10 367,900
Jan 10, 2024 102.33 102.33 99.85 100.10 98.49 349,900
Jan 9, 2024 102.93 104.28 101.44 102.41 100.76 225,600
Jan 8, 2024 103.57 105.05 101.05 103.50 101.84 348,700
Jan 5, 2024 100.08 103.08 100.08 103.02 101.36 217,700
Jan 4, 2024 100.43 101.79 99.83 100.74 99.12 220,400
Jan 3, 2024 102.09 103.20 99.11 100.01 98.40 319,400
Jan 2, 2024 105.49 105.61 102.72 103.99 102.32 241,400
Dec 29, 2023 106.79 107.18 106.00 106.31 104.60 159,400
Dec 28, 2023 105.89 107.17 105.85 107.17 105.45 181,400
Dec 27, 2023 106.60 106.79 105.78 106.58 104.87 159,700
Dec 26, 2023 105.91 107.29 105.81 106.76 105.04 164,000
Dec 22, 2023 106.00 106.50 105.03 105.97 104.27 131,800
Dec 21, 2023 104.56 105.90 103.72 105.89 104.19 206,600
Dec 20, 2023 104.20 105.44 102.39 102.80 101.15 284,400
Dec 19, 2023 104.45 106.00 103.73 104.60 102.92 459,500
Dec 18, 2023 101.00 104.03 100.01 104.01 102.34 397,500
Dec 15, 2023 103.00 103.31 101.37 101.40 99.77 273,900
Dec 14, 2023 101.81 103.96 101.78 103.03 101.37 278,800
Dec 13, 2023 98.56 101.37 97.87 100.98 99.36 284,100
Dec 12, 2023 97.98 99.28 97.55 98.48 96.90 188,500
Dec 11, 2023 97.68 98.70 97.19 98.33 96.75 177,300
Dec 8, 2023 97.75 98.58 96.85 97.52 95.95 202,500
Dec 7, 2023 97.40 99.70 96.96 98.61 97.03 283,400
Dec 6, 2023 95.59 97.76 95.59 96.99 95.43 363,100
Dec 5, 2023 94.25 94.64 93.19 94.61 93.09 303,900
Dec 4, 2023 93.78 94.69 93.22 94.64 93.12 309,900
Dec 1, 2023 92.95 94.62 92.29 94.11 92.60 194,600
Nov 30, 2023 92.59 93.08 91.28 92.64 91.15 238,600
Nov 29, 2023 0.82 Dividend
Nov 29, 2023 93.37 93.71 91.93 92.17 90.69 284,900
Nov 28, 2023 93.59 93.87 92.21 93.39 91.08 375,500
Nov 27, 2023 93.72 94.33 93.07 93.84 91.52 184,400
Nov 24, 2023 94.63 95.26 93.67 94.02 91.70 97,900
Nov 22, 2023 94.65 95.79 93.33 94.14 91.81 285,100
Nov 21, 2023 94.45 94.45 92.75 94.15 91.82 337,000
Nov 20, 2023 95.15 95.58 93.86 94.60 92.26 348,200
Nov 17, 2023 96.00 96.80 94.71 95.15 92.80 336,700
Nov 16, 2023 95.80 98.50 93.90 94.95 92.60 647,900
Nov 15, 2023 92.06 94.70 91.96 92.91 90.61 464,800
Nov 14, 2023 90.21 91.73 89.48 91.44 89.18 393,000
Nov 13, 2023 88.00 88.27 86.87 87.50 85.34 273,800
Nov 10, 2023 88.56 89.12 86.79 88.04 85.86 346,100
Nov 9, 2023 89.79 91.06 87.61 87.92 85.75 475,300
Nov 8, 2023 88.28 89.70 87.71 89.50 87.29 379,400
Nov 7, 2023 86.85 87.74 85.81 87.27 85.11 257,400
Nov 6, 2023 87.82 88.95 85.68 86.38 84.25 244,200
Nov 3, 2023 84.06 88.51 84.06 87.26 85.10 519,400
Nov 2, 2023 82.67 83.20 81.44 82.74 80.70 200,800
Nov 1, 2023 81.80 82.18 80.66 81.92 79.90 168,900
Oct 31, 2023 80.97 81.98 80.12 81.65 79.63 161,600
Oct 30, 2023 80.50 82.14 79.97 81.46 79.45 204,300
Oct 27, 2023 80.33 80.59 78.12 79.07 77.12 250,500
Oct 26, 2023 80.05 81.34 79.57 80.24 78.26 186,100
Oct 25, 2023 81.72 82.36 80.31 80.73 78.74 145,900
Oct 24, 2023 82.03 82.71 81.47 81.98 79.95 183,300
Oct 23, 2023 80.16 82.62 79.80 81.89 79.87 284,300
Oct 20, 2023 80.99 81.67 80.01 80.93 78.93 179,700
Oct 19, 2023 82.65 83.08 81.13 81.34 79.33 285,000
Oct 18, 2023 84.48 85.80 82.08 82.36 80.32 383,300
Oct 17, 2023 84.98 86.22 84.10 85.75 83.63 243,500
Oct 16, 2023 84.24 85.51 83.50 85.51 83.40 235,400
Oct 13, 2023 85.26 85.86 83.45 84.28 82.20 357,100
Oct 12, 2023 87.07 87.95 84.46 85.32 83.21 365,500
Oct 11, 2023 85.66 87.99 84.79 86.92 84.77 424,900
Oct 10, 2023 84.48 85.71 84.14 84.33 82.25 311,800
Oct 9, 2023 83.50 83.95 82.20 83.90 81.83 476,800
Oct 6, 2023 82.88 85.51 82.22 84.94 82.84 359,000
Oct 5, 2023 85.10 86.24 82.69 83.50 81.44 269,600
Oct 4, 2023 83.74 86.04 83.74 85.05 82.95 451,400
Oct 3, 2023 86.00 86.75 82.63 83.37 81.31 573,200
Oct 2, 2023 88.79 89.67 85.40 86.36 84.23 428,600
Sep 29, 2023 89.51 89.87 88.66 89.12 86.92 372,400
Sep 28, 2023 0.82 Dividend
Sep 28, 2023 87.36 89.30 87.18 88.45 86.26 377,700
Sep 27, 2023 88.77 89.99 88.09 88.26 85.28 566,500
Sep 26, 2023 86.87 89.02 86.57 88.78 85.78 393,200
Sep 25, 2023 87.56 87.92 87.05 87.44 84.49 323,900
Sep 22, 2023 90.20 90.49 88.26 88.31 85.33 363,600
Sep 21, 2023 93.04 93.18 90.05 90.11 87.07 495,900
Sep 20, 2023 94.26 95.48 93.55 93.65 90.49 325,000
Sep 19, 2023 94.10 94.10 92.90 93.54 90.38 289,300
Sep 18, 2023 94.23 95.40 93.98 94.59 91.40 438,200
Sep 15, 2023 96.00 96.37 93.30 93.70 90.54 595,800
Sep 14, 2023 97.23 97.35 95.57 96.30 93.05 469,600
Sep 13, 2023 97.37 98.55 96.28 96.35 93.10 371,000
Sep 12, 2023 99.06 100.91 98.11 98.21 94.89 367,600
Sep 11, 2023 99.95 100.56 98.62 98.89 95.55 371,600
Sep 8, 2023 99.32 99.97 97.82 99.68 96.31 1,333,400
Sep 7, 2023 99.50 100.95 99.18 99.32 95.97 327,600
Sep 6, 2023 100.72 103.14 99.89 99.99 96.61 326,800
Sep 5, 2023 101.59 102.66 99.93 101.63 98.20 565,200
Sep 1, 2023 101.96 103.38 100.57 102.02 98.57 619,400
Aug 31, 2023 105.00 105.23 101.52 101.70 98.27 510,600
Aug 30, 2023 102.14 105.00 101.87 104.65 101.12 450,500
Aug 29, 2023 100.09 103.94 100.09 102.85 99.38 368,500
Aug 28, 2023 99.19 100.86 99.19 100.01 96.63 400,700
Aug 25, 2023 98.33 99.26 97.09 98.87 95.53 433,900
Aug 24, 2023 98.60 100.45 98.06 98.11 94.80 437,800
Aug 23, 2023 97.60 99.84 97.27 98.97 95.63 365,700
Aug 22, 2023 97.76 98.81 97.15 97.91 94.60 717,400
Aug 21, 2023 95.68 97.71 95.63 97.61 94.31 487,600
Aug 18, 2023 93.92 96.16 93.92 95.64 92.41 507,800
Aug 17, 2023 94.87 95.63 94.15 94.84 91.64 3,014,300
Aug 16, 2023 95.74 97.55 94.80 95.00 91.79 982,500
Aug 15, 2023 97.75 98.57 95.26 95.80 92.56 701,600
Aug 14, 2023 97.11 100.16 96.86 98.11 94.80 798,100
Aug 11, 2023 99.90 101.35 97.69 97.69 94.39 663,600
Aug 10, 2023 106.14 109.19 98.77 99.69 96.32 1,599,800
Aug 9, 2023 109.87 110.10 105.30 105.42 101.86 668,500
Aug 8, 2023 108.51 109.64 107.80 108.96 105.28 625,200
Aug 7, 2023 110.33 111.66 108.48 109.36 105.67 635,700
Aug 4, 2023 111.51 112.70 109.77 109.93 106.22 422,900
Aug 3, 2023 112.92 114.53 110.95 111.11 107.36 506,100
Aug 2, 2023 113.15 114.97 111.97 113.78 109.94 441,000
Aug 1, 2023 117.02 118.22 114.24 114.26 110.40 671,100
Jul 31, 2023 119.51 121.20 117.38 118.02 114.03 751,000
Jul 28, 2023 119.30 119.89 118.21 118.92 114.90 502,800
Jul 27, 2023 118.95 120.10 118.09 118.40 114.40 759,700
Jul 26, 2023 118.65 120.14 118.02 119.41 115.38 402,800
Jul 25, 2023 118.20 119.18 116.66 118.65 114.64 624,000
Jul 24, 2023 117.14 119.35 117.14 118.78 114.77 649,300
Jul 21, 2023 120.44 120.44 117.20 118.15 114.16 412,000
Jul 20, 2023 118.84 120.82 118.32 119.73 115.69 3,454,700
Jul 19, 2023 117.33 120.00 116.54 119.97 115.92 606,100
Jul 18, 2023 115.29 117.95 114.71 117.71 113.73 510,800
Jul 17, 2023 112.21 115.81 111.09 115.71 111.80 1,640,200
Jul 14, 2023 116.80 116.80 112.72 113.00 109.18 2,898,000
Jul 13, 2023 109.99 114.49 108.91 114.48 110.61 745,900
Jul 12, 2023 111.25 111.35 107.60 107.61 103.98 474,500
Jul 11, 2023 111.71 112.00 109.74 110.35 106.62 308,600
Jul 10, 2023 109.43 111.42 109.43 110.90 107.15 278,900
Jul 7, 2023 109.00 111.04 109.00 110.17 106.45 367,200
Jul 6, 2023 112.16 112.80 109.09 109.09 105.41 738,900
Jul 5, 2023 111.18 113.25 110.65 113.06 109.24 418,200
Jul 3, 2023 113.58 113.96 111.45 111.46 107.70 275,900
Jun 30, 2023 109.36 111.63 108.66 110.58 106.85 352,000
Jun 29, 2023 107.61 109.69 107.43 108.74 105.07 342,500
Jun 28, 2023 108.26 108.81 106.66 106.96 103.35 410,700
Jun 27, 2023 107.57 109.89 107.20 108.83 105.15 396,700
Jun 26, 2023 110.74 112.05 106.24 106.64 103.04 460,200
Jun 23, 2023 109.86 110.97 109.02 110.44 106.71 2,270,700
Jun 22, 2023 109.53 110.55 108.74 110.45 106.72 489,600
Jun 21, 2023 109.39 111.07 108.80 110.37 106.64 432,500
Jun 20, 2023 110.55 111.02 107.87 108.99 105.31 630,300
Jun 16, 2023 112.41 112.89 110.82 111.31 107.55 397,900
Jun 15, 2023 112.69 113.97 112.13 112.59 108.79 277,100
Jun 14, 2023 111.69 114.48 111.61 113.34 109.51 671,300
Jun 13, 2023 110.62 111.65 110.62 110.96 107.21 279,600
Jun 12, 2023 112.32 113.00 110.14 111.15 107.40 624,700
Jun 9, 2023 111.20 112.86 111.20 111.86 108.08 570,600
Jun 8, 2023 112.84 113.83 111.00 111.20 107.44 320,900
Jun 7, 2023 110.96 112.90 110.96 111.95 108.17 545,600
Jun 6, 2023 107.53 111.03 107.19 110.58 106.85 565,500
Jun 5, 2023 107.50 108.01 106.43 107.70 104.06 452,200
Jun 2, 2023 107.58 108.87 106.91 107.54 103.91 262,900
Jun 1, 2023 105.12 106.65 104.65 106.42 102.83 281,700
May 31, 2023 106.00 106.27 104.37 105.06 101.51 322,500
May 30, 2023 0.82 Dividend
May 30, 2023 108.28 109.12 105.76 106.23 102.64 291,900
May 26, 2023 107.00 108.70 106.33 107.99 103.55 351,000
May 25, 2023 103.29 107.72 103.29 106.91 102.52 383,600
May 24, 2023 103.93 104.49 102.27 102.98 98.75 427,600
May 23, 2023 103.48 105.93 103.36 104.15 99.87 759,600
May 22, 2023 106.08 106.36 103.58 103.71 99.45 305,400
May 19, 2023 106.85 106.89 104.63 105.37 101.04 326,600
May 18, 2023 105.22 107.49 105.22 106.45 102.07 544,800
May 17, 2023 106.63 106.63 105.04 105.09 100.77 578,300
May 16, 2023 105.57 106.19 104.18 104.30 100.01 377,700
May 15, 2023 105.74 105.74 103.78 105.57 101.23 395,400
May 12, 2023 107.96 107.96 102.91 104.71 100.41 581,300
May 11, 2023 100.25 107.19 99.20 105.74 101.39 1,519,800
May 10, 2023 95.30 96.25 93.97 95.64 91.71 408,900
May 9, 2023 93.75 96.24 93.75 94.81 90.91 444,200
May 8, 2023 92.93 94.36 92.86 93.89 90.03 424,100
May 5, 2023 90.70 92.74 90.53 92.58 88.77 400,100
May 4, 2023 92.80 92.86 89.10 89.53 85.85 493,600
May 3, 2023 90.74 94.43 90.24 93.17 89.34 500,400
May 2, 2023 90.74 91.14 88.84 89.81 86.12 327,200
May 1, 2023 89.92 91.96 89.32 91.56 87.80 266,800
Apr 28, 2023 87.49 90.53 87.32 90.32 86.61 316,300
Apr 27, 2023 86.23 88.07 86.10 88.04 84.42 226,200
Apr 26, 2023 87.96 87.96 85.95 86.01 82.47 221,900
Apr 25, 2023 87.94 88.48 87.12 87.88 84.27 221,400

Related Tickers

VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.68
+2.36%
 
ALGT Allegiant Travel Company
59.07
-4.15%
 
SKYW SkyWest, Inc.
71.35
-3.98%
 
RYAAY Ryanair Holdings plc
138.35
-2.95%
 
AZUL Azul S.A.
5.59
-3.62%
 
SNCY Sun Country Airlines Holdings, Inc.
14.29
-3.58%
 
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
 
HA Hawaiian Holdings, Inc.
12.42
-3.72%
 
ATSG Air Transport Services Group, Inc.
12.73
+0.24%
 
LUV Southwest Airlines Co.
29.30
-0.54%