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

110.38
+0.00 (0.00%)
NYSE · Last Trade: Mar 16th, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/2026112.40113.41108.04110.38782,118110.38
3/12/2026118.00118.60111.09112.441,329,226112.44
3/11/2026125.00125.97121.55122.22398,042122.22
3/10/2026126.50130.21125.06125.46597,443125.46
3/09/2026121.59125.54119.16125.54531,117125.54
3/06/2026123.75127.15122.95125.04355,273125.04
3/05/2026130.12131.18123.71126.90633,088126.90
3/04/2026132.58133.74127.51132.21362,783132.21
3/03/2026129.45132.18124.70130.30567,026130.30
3/02/2026135.29136.67131.07132.01790,572132.01
2/27/2026144.72145.20138.33138.61340,317138.61
2/26/2026148.93149.88146.11148.03265,872146.32
2/25/2026146.00148.15143.23147.94258,450146.23
2/24/2026141.78145.72141.01145.39276,750143.71
2/23/2026143.05143.92140.37141.72274,533140.08
2/20/2026139.32142.35138.75142.33361,293140.69
2/19/2026146.09147.56139.00139.34729,193137.73
2/18/2026145.55148.18142.47147.33363,421145.63
2/17/2026146.10148.00144.87146.65373,252144.96
2/13/2026150.03151.43143.07145.87606,680144.19
2/12/2026151.50155.03148.00150.47439,572148.73
2/11/2026153.90155.38150.60150.60342,696148.86
2/10/2026152.00153.87151.42153.14408,184151.37
2/09/2026155.00156.41152.10153.32336,450151.55
2/06/2026150.39154.58150.39154.09406,987152.31
2/05/2026146.78150.07146.78149.59365,238147.86
2/04/2026146.00147.66143.60146.78256,064145.08
2/03/2026142.74146.92142.64145.67531,540143.99
2/02/2026136.40141.69136.40141.42495,533139.79
1/30/2026132.00136.63131.57136.40365,460134.82
1/29/2026135.80136.95132.48132.80454,981131.27
1/28/2026138.00138.00134.63135.90285,710134.33
1/27/2026137.01137.98135.39137.22279,018135.63
1/26/2026133.80136.99133.43136.62270,609135.04
1/23/2026132.91134.28132.36134.01137,692132.46
1/22/2026134.69137.31132.44133.52356,572131.98
1/21/2026133.61135.84132.88134.10308,380132.55
1/20/2026131.45133.71129.95131.76378,617130.24
1/16/2026129.22132.22127.56131.72584,414130.20
1/15/2026125.38129.81125.20128.92324,740127.43
1/14/2026130.41130.66124.25124.54895,554123.10
1/13/2026130.78132.32129.27130.05263,679128.55
1/12/2026130.33131.50129.75131.38265,753129.86
1/09/2026131.60132.27129.00130.90324,619129.39
1/08/2026127.95130.55127.95130.31224,144128.81
1/07/2026127.09128.69125.00127.42255,712125.95
1/06/2026130.00130.82127.17127.31378,349125.84
1/05/2026125.00133.00125.00130.03860,362128.53
1/02/2026121.83123.86120.46121.83146,928120.42
12/31/2025120.34121.50119.61120.61116,180119.22
12/30/2025120.99121.50120.17120.2293,370118.83
12/29/2025120.75121.65120.01120.65108,662119.26
12/26/2025122.12122.12121.13121.53127,978120.13
12/24/2025122.00122.30120.65121.6062,180120.19
12/23/2025123.68124.08121.53121.95156,748120.54
12/22/2025124.14125.92123.07123.72209,508122.29
12/19/2025119.81124.74119.69124.12387,563122.69
12/18/2025119.57120.78118.54119.96170,642118.57
12/17/2025118.63119.94117.45118.35249,957116.98
12/16/2025119.46121.00117.88118.10267,851116.74