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

135.84
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 6:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/10/2026120.00120.87116.31119.18449,078117.75
4/09/2026117.94120.22115.90119.25815,333117.82
4/08/2026122.00123.89119.16119.171,087,560117.74
4/07/2026112.80113.02108.16111.56985,703110.22
4/06/2026113.58115.39113.00113.51521,254112.14
4/02/2026112.66115.62110.51114.59614,924113.21
4/01/2026116.38119.93115.53117.92564,358116.50
3/31/2026110.07113.84108.60113.61483,551112.24
3/30/2026109.95110.99107.44107.81391,276106.51
3/27/2026113.01115.22110.44110.91303,500109.58
3/26/2026114.17117.77113.48113.94351,981112.57
3/25/2026116.86118.77114.01115.29268,055113.90
3/24/2026111.12114.77109.00114.13301,106112.76
3/23/2026113.08116.11111.78113.38663,541112.02
3/20/2026109.13110.17107.95108.98391,090107.67
3/19/2026110.00111.50108.89110.74484,764109.41
3/18/2026115.14116.57110.03110.26631,571108.93
3/17/2026114.95116.94114.95116.18434,141114.78
3/16/2026113.00114.62111.24114.02701,017112.65
3/13/2026112.40113.41108.04110.38782,118109.05
3/12/2026118.00118.60111.09112.441,329,226111.09
3/11/2026125.00125.97121.55122.22398,042120.75
3/10/2026126.50130.21125.06125.46597,443123.95
3/09/2026121.59125.54119.16125.54531,117124.03
3/06/2026123.75127.15122.95125.04355,273123.54
3/05/2026130.12131.18123.71126.90633,088125.37
3/04/2026132.58133.74127.51132.21362,783130.62