Copa Holdings, S.A. Class A Common Stock (CPA)

150.59
+0.70 (0.47%)
NYSE· Last Trade: Jul 12th, 6:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Copa Holdings, S.A. Class A Common Stock (CPA)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026150.05151.84149.45150.59201,923150.59
7/09/2026149.32151.51148.66149.89201,158149.89
7/08/2026148.01148.38142.23147.38488,886147.38
7/07/2026154.35155.37148.60149.34267,217149.34
7/06/2026154.06157.10153.06154.78244,268154.78
7/02/2026154.88156.06151.08152.65256,623152.65
7/01/2026155.92157.34152.84153.05321,531153.05
6/30/2026154.38157.00153.50155.57193,697155.57
6/29/2026155.35156.60153.58155.53311,732155.53
6/26/2026156.00158.45155.00157.19262,044157.19
6/25/2026159.00160.47155.62157.04328,256157.04
6/24/2026154.09159.92152.54156.86387,357156.86
6/23/2026149.83153.97147.41151.93256,318151.93
6/22/2026150.30156.25149.78152.99428,051152.99
6/18/2026148.14153.00147.63151.04581,086151.04
6/17/2026144.45146.30142.96143.23239,400143.23
6/16/2026145.44147.00142.93143.36329,610143.36
6/15/2026147.55151.95143.52144.40642,663144.40
6/12/2026141.25142.34139.00141.69369,843141.69
6/11/2026128.50139.26128.08139.09349,149139.09
6/10/2026133.38135.27128.29128.51284,798128.51
6/09/2026133.00136.32131.56135.37431,179135.37
6/08/2026133.98135.32131.50131.68227,469131.68
6/05/2026132.38135.04131.01133.59251,827133.59
6/04/2026137.20138.88132.30133.14410,176133.14
6/03/2026135.81137.15134.43135.84518,047135.84
6/02/2026140.40141.35136.24136.83343,557136.83
6/01/2026141.00141.86138.49140.40257,026140.40
5/29/20260.01144.34139.00142.89216,521142.89
5/28/2026139.93143.54138.93142.16335,705140.45
5/27/2026143.54145.57142.73142.95380,952141.23
5/26/2026141.01143.80140.41142.26325,771140.55
5/22/2026137.73140.00135.84137.00282,263135.35
5/21/2026131.56137.41130.03137.07329,837135.42
5/20/2026128.11136.71126.78135.63563,282134.00
5/19/2026131.51132.46127.25128.17400,361126.63
5/18/2026132.00136.52131.34134.04727,223132.43
5/15/2026133.29134.68130.25131.72687,718130.14
5/14/2026126.89136.00123.65135.511,185,638133.88
5/13/2026116.00116.55114.24114.92409,251113.54
5/12/2026116.22116.92113.73115.96351,088114.56
5/11/2026121.81121.81116.94117.04304,961115.63
5/08/2026124.61124.61122.05122.80184,705121.32
5/07/2026123.70127.50121.43122.90326,439121.42
5/06/2026119.68122.55118.41122.55592,440121.08
5/05/2026112.23114.20112.23113.61448,911112.24
5/04/2026115.64116.64110.95110.99289,278109.66
5/01/2026115.73117.33114.17116.23343,749114.83
4/30/2026113.64115.89111.99115.68391,869114.29
4/29/2026114.00114.64111.28112.28440,058110.93
4/28/2026115.39116.95113.60114.57199,572113.19
4/27/2026117.95118.97115.90115.90236,123114.51
4/24/2026116.99119.84116.42117.95246,323116.53
4/23/2026120.00121.20115.07116.09335,178114.69
4/22/2026121.99122.63118.22119.71264,113118.27
4/21/2026125.04127.08120.78121.00378,747119.55
4/20/2026124.34125.58123.78125.30334,485123.79
4/17/2026124.80130.54124.62125.58681,781124.07
4/16/2026120.82122.52117.98118.41430,603116.99
4/15/2026120.91122.86119.76120.68367,303119.23
4/14/2026119.98124.01119.21120.90449,503119.45
4/13/2026118.23118.96115.91118.78297,573117.35