NYSE - Delayed Quote USD

Copa Holdings, S.A. (CPA)

Compare

94.00

+3.69

+(4.09%)

At close: January 21 at 4:00:02 PM EST

93.31

-0.69

(-0.73%)

Pre-Market: 6:06:53 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	91.64	94.12	90.92	94.00	94.00	405,600
Jan 17, 2025	91.12	91.86	90.04	90.31	90.31	337,300
Jan 16, 2025	91.39	92.67	90.21	90.31	90.31	306,500
Jan 15, 2025	93.00	93.10	90.99	91.72	91.72	404,900
Jan 14, 2025	88.50	91.87	88.21	91.76	91.76	439,300
Jan 13, 2025	86.31	88.62	85.27	88.22	88.22	385,400
Jan 10, 2025	90.03	90.64	86.75	87.32	87.32	401,600
Jan 8, 2025	89.41	89.61	87.64	89.37	89.37	232,300
Jan 7, 2025	89.28	91.58	89.28	90.23	90.23	169,500
Jan 6, 2025	86.52	88.78	86.47	88.48	88.48	262,700
Jan 3, 2025	85.87	86.31	84.58	86.09	86.09	222,800
Jan 2, 2025	88.25	89.38	85.42	85.71	85.71	218,700
Dec 31, 2024	86.64	88.31	86.59	87.88	87.88	199,800
Dec 30, 2024	86.85	87.52	86.25	87.42	87.42	230,000
Dec 27, 2024	86.73	87.67	86.06	87.64	87.64	302,900
Dec 26, 2024	88.62	88.70	87.53	87.53	87.53	265,900
Dec 24, 2024	88.61	89.31	88.00	88.63	88.63	122,300
Dec 23, 2024	86.70	88.55	86.39	88.37	88.37	310,000
Dec 20, 2024	88.11	90.26	88.11	88.87	88.87	307,200
Dec 19, 2024	87.21	89.21	86.97	88.60	88.60	437,500
Dec 18, 2024	88.04	89.86	86.08	86.51	86.51	378,700
Dec 17, 2024	86.16	88.04	85.38	87.97	87.97	639,700
Dec 16, 2024	87.44	88.71	86.13	86.16	86.16	335,000
Dec 13, 2024	88.00	88.48	86.67	87.56	87.56	463,300
Dec 12, 2024	91.55	91.97	87.85	88.13	88.13	359,100
Dec 11, 2024	89.00	91.61	88.43	91.44	91.44	392,900
Dec 10, 2024	88.52	89.29	87.73	88.52	88.52	438,400
Dec 9, 2024	90.39	90.41	87.40	87.55	87.55	429,200
Dec 6, 2024	90.41	91.75	89.31	89.63	89.63	341,700
Dec 5, 2024	90.60	91.86	89.39	89.63	89.63	350,000
Dec 4, 2024	89.50	90.50	88.87	89.86	89.86	271,200
Dec 3, 2024	91.26	91.48	89.59	89.86	89.86	271,800
Dec 2, 2024	92.05	92.52	89.80	90.94	90.94	453,100
Nov 29, 2024	93.50	93.88	92.00	93.37	93.37	241,100
Nov 27, 2024	92.69	93.57	92.19	93.35	93.35	291,100
Nov 26, 2024	95.04	95.25	91.85	92.90	92.90	504,800
Nov 25, 2024	93.82	96.46	92.57	94.19	94.19	690,200
Nov 22, 2024	92.60	95.10	88.55	93.37	93.37	851,400
Nov 21, 2024	97.07	97.77	91.46	92.76	92.76	1,410,600
Nov 20, 2024	107.05	107.39	102.75	105.81	105.81	458,500
Nov 19, 2024	101.86	107.71	101.50	107.25	107.25	560,600
Nov 18, 2024	102.91	104.33	102.02	102.90	102.90	415,200
Nov 15, 2024	103.69	104.49	101.56	102.56	102.56	274,300
Nov 14, 2024	100.68	103.93	99.50	103.78	103.78	300,900
Nov 13, 2024	98.62	101.91	98.60	100.06	100.06	151,900
Nov 12, 2024	98.53	99.60	97.75	98.59	98.59	155,900
Nov 11, 2024	98.25	100.23	97.62	99.18	99.18	150,500
Nov 8, 2024	97.90	98.22	97.00	97.79	97.79	168,800
Nov 7, 2024	98.33	99.49	97.42	97.89	97.89	171,700
Nov 6, 2024	98.41	98.74	94.71	97.80	97.80	301,500
Nov 5, 2024	96.18	96.60	94.66	95.72	95.72	192,400
Nov 4, 2024	97.05	98.49	96.25	96.36	96.36	232,500
Nov 1, 2024	97.54	98.93	97.40	97.63	97.63	182,500
Oct 31, 2024	98.78	99.88	97.02	97.30	97.30	184,700
Oct 30, 2024	97.00	99.59	97.00	99.15	99.15	204,100
Oct 29, 2024	99.91	100.79	97.03	97.34	97.34	406,300
Oct 28, 2024	101.44	104.31	101.10	101.19	101.19	289,400
Oct 25, 2024	100.99	101.48	99.79	100.32	100.32	161,200
Oct 24, 2024	101.53	101.53	99.68	100.84	100.84	289,000
Oct 23, 2024	98.87	100.82	98.65	100.72	100.72	252,600
Oct 22, 2024	98.64	100.26	98.00	99.12	99.12	421,200
Oct 21, 2024	101.12	102.27	99.75	99.80	99.80	368,500
Oct 18, 2024	102.00	102.57	100.80	102.04	102.04	309,100
Oct 17, 2024	101.87	102.01	100.30	101.73	101.73	361,400
Oct 16, 2024	98.50	102.46	98.30	102.41	102.41	611,900
Oct 15, 2024	97.83	98.42	97.03	97.55	97.55	372,900
Oct 14, 2024	95.86	97.54	95.18	97.40	97.40	197,100
Oct 11, 2024	94.43	95.70	93.99	95.69	95.69	314,400
Oct 10, 2024	93.53	95.10	93.25	94.43	94.43	205,300
Oct 9, 2024	95.49	95.65	93.68	93.95	93.95	227,500
Oct 8, 2024	95.27	96.12	93.98	95.19	95.19	224,400
Oct 7, 2024	96.00	97.24	95.25	95.33	95.33	287,700
Oct 4, 2024	95.00	97.30	94.98	96.14	96.14	518,900
Oct 3, 2024	93.02	94.67	92.27	94.56	94.56	450,100
Oct 2, 2024	92.88	94.12	92.19	93.66	93.66	433,500
Oct 1, 2024	93.74	93.78	91.16	92.57	92.57	286,000
Sep 30, 2024	94.60	94.81	93.35	93.84	93.84	158,600
Sep 27, 2024	93.99	95.58	93.99	95.43	95.43	447,700
Sep 26, 2024	93.18	94.98	92.40	93.83	93.83	452,100
Sep 25, 2024	93.00	93.50	90.15	90.21	90.21	184,100
Sep 24, 2024	92.58	93.17	91.86	92.74	92.74	264,400
Sep 23, 2024	91.24	91.72	90.71	91.16	91.16	189,000
Sep 20, 2024	91.50	91.62	90.71	91.53	91.53	181,000
Sep 19, 2024	91.50	93.18	90.77	91.74	91.74	304,900
Sep 18, 2024	90.31	92.25	90.05	90.30	90.30	163,400
Sep 17, 2024	91.00	92.74	89.76	90.17	90.17	224,400
Sep 16, 2024	89.21	90.56	88.59	90.14	90.14	216,000
Sep 13, 2024	89.21	90.36	88.95	88.96	88.96	233,600
Sep 12, 2024	89.18	89.66	87.72	88.44	88.44	332,500
Sep 11, 2024	84.98	88.04	84.17	87.91	87.91	271,500
Sep 10, 2024	85.71	86.26	83.26	85.04	85.04	424,700
Sep 9, 2024	88.95	89.14	85.31	85.33	85.33	292,200
Sep 6, 2024	89.59	91.00	87.79	88.61	88.61	232,400
Sep 5, 2024	88.98	90.78	88.15	89.51	89.51	192,700
Sep 4, 2024	88.81	90.10	88.15	88.17	88.17	144,000
Sep 3, 2024	89.44	90.00	88.20	89.08	89.08	319,600
Aug 30, 2024	1.61 Dividend
Aug 30, 2024	90.21	91.00	89.55	90.40	90.40	144,600
Aug 29, 2024	90.99	91.53	90.00	90.99	89.38	203,600
Aug 28, 2024	90.72	91.43	88.40	90.04	88.45	264,700
Aug 27, 2024	91.62	91.82	90.31	91.18	89.57	154,100
Aug 26, 2024	91.35	92.68	91.12	91.45	89.83	204,700
Aug 23, 2024	90.00	92.15	89.82	91.19	89.58	297,500
Aug 22, 2024	89.95	90.19	88.53	89.50	87.92	190,400
Aug 21, 2024	89.84	90.25	89.50	90.01	88.42	147,600
Aug 20, 2024	89.49	90.17	89.06	89.08	87.50	275,600
Aug 19, 2024	90.09	90.29	88.91	89.44	87.86	274,000
Aug 16, 2024	90.46	90.78	89.68	89.89	88.30	306,600
Aug 15, 2024	90.02	91.79	89.40	90.43	88.83	363,200
Aug 14, 2024	88.54	89.27	87.77	88.65	87.08	266,200
Aug 13, 2024	88.39	88.52	86.90	88.18	86.62	185,600
Aug 12, 2024	88.01	88.59	86.48	87.16	85.62	283,100
Aug 9, 2024	87.29	89.69	87.29	88.12	86.56	338,900
Aug 8, 2024	81.50	87.89	81.50	87.49	85.94	380,700
Aug 7, 2024	84.97	86.44	82.54	82.99	81.52	504,000
Aug 6, 2024	82.42	84.69	82.00	84.00	82.51	271,100
Aug 5, 2024	80.59	83.05	80.01	81.50	80.06	296,600
Aug 2, 2024	84.91	85.34	82.91	84.02	82.53	312,800
Aug 1, 2024	89.39	89.70	85.00	85.66	84.14	374,000
Jul 31, 2024	91.00	91.36	88.43	88.75	87.18	394,100
Jul 30, 2024	91.81	93.39	90.89	90.90	89.29	275,000
Jul 29, 2024	92.32	92.41	90.50	91.09	89.48	238,100
Jul 26, 2024	91.97	92.32	90.80	91.34	89.72	281,100
Jul 25, 2024	90.96	92.39	90.74	91.73	90.11	329,100
Jul 24, 2024	93.35	93.80	91.48	91.48	89.86	240,500
Jul 23, 2024	93.30	94.11	92.85	93.76	92.10	164,600
Jul 22, 2024	91.04	94.54	90.60	93.80	92.14	254,100
Jul 19, 2024	90.12	92.41	88.79	91.79	90.17	375,700
Jul 18, 2024	92.90	93.06	89.77	89.98	88.39	372,300
Jul 17, 2024	94.14	95.00	92.38	92.99	91.34	236,000
Jul 16, 2024	95.02	96.42	94.74	94.78	93.10	233,600
Jul 15, 2024	96.69	97.07	95.02	95.40	93.71	170,400
Jul 12, 2024	97.43	98.22	95.47	96.35	94.65	238,500
Jul 11, 2024	93.22	97.36	92.64	96.88	95.17	489,200
Jul 10, 2024	93.53	94.89	93.31	94.34	92.67	423,000
Jul 9, 2024	91.87	93.70	91.50	93.15	91.50	194,900
Jul 8, 2024	93.34	93.37	91.30	92.00	90.37	281,900
Jul 5, 2024	92.44	93.30	91.35	93.04	91.39	296,400
Jul 3, 2024	92.98	94.01	92.20	92.32	90.69	208,400
Jul 2, 2024	94.19	94.77	92.43	93.06	91.41	229,500
Jul 1, 2024	95.03	95.66	93.73	93.94	92.28	251,900
Jun 28, 2024	94.85	95.58	93.50	95.18	93.50	385,100
Jun 27, 2024	94.21	95.72	94.21	95.00	93.32	404,600
Jun 26, 2024	92.51	94.73	91.78	94.41	92.74	347,200
Jun 25, 2024	94.19	94.51	92.56	93.38	91.73	285,500
Jun 24, 2024	94.33	95.02	93.07	94.13	92.46	348,500
Jun 21, 2024	94.51	94.84	93.87	94.17	92.50	332,600
Jun 20, 2024	95.26	95.88	94.65	95.18	93.50	203,700
Jun 18, 2024	95.28	96.68	95.20	95.56	93.87	156,300
Jun 17, 2024	95.39	96.68	95.37	96.42	94.71	155,000
Jun 14, 2024	94.99	95.98	94.50	95.42	93.73	207,900
Jun 13, 2024	95.99	96.39	94.64	96.02	94.32	182,700
Jun 12, 2024	96.56	97.70	96.15	96.33	94.63	214,100
Jun 11, 2024	94.32	95.58	93.16	95.50	93.81	274,500
Jun 10, 2024	98.00	98.13	94.09	94.33	92.66	387,500
Jun 7, 2024	97.60	98.33	97.31	97.64	95.91	174,400
Jun 6, 2024	98.53	99.28	97.74	98.29	96.55	152,000
Jun 5, 2024	97.93	98.91	97.05	98.42	96.68	183,700
Jun 4, 2024	98.62	99.13	96.86	97.62	95.89	232,400
Jun 3, 2024	98.02	99.38	97.50	98.74	96.99	244,500
May 31, 2024	1.61 Dividend
May 31, 2024	97.78	98.59	96.76	97.23	95.51	284,100
May 30, 2024	99.49	99.67	98.04	99.14	95.80	206,400
May 29, 2024	99.00	99.51	97.72	98.90	95.57	273,600
May 28, 2024	101.01	101.77	99.77	100.03	96.66	225,100
May 24, 2024	98.50	100.87	97.41	100.65	97.26	298,500
May 23, 2024	102.02	103.01	98.28	98.41	95.10	406,100
May 22, 2024	104.89	105.59	102.03	102.16	98.72	231,300
May 21, 2024	105.79	106.32	104.00	104.97	101.44	181,000
May 20, 2024	108.86	110.00	106.11	106.17	102.60	267,700
May 17, 2024	110.24	110.54	108.65	109.36	105.68	295,700
May 16, 2024	113.10	114.00	106.20	109.55	105.86	890,600
May 15, 2024	108.01	109.98	107.50	109.84	106.14	505,200
May 14, 2024	106.44	107.48	106.01	107.42	103.81	278,800
May 13, 2024	104.33	106.86	104.02	106.00	102.43	422,400
May 10, 2024	103.41	103.88	102.37	103.50	100.02	195,600
May 9, 2024	101.65	103.02	101.17	103.00	99.53	130,500
May 8, 2024	100.42	101.73	100.42	101.72	98.30	98,000
May 7, 2024	101.78	101.90	100.22	100.54	97.16	163,300
May 6, 2024	101.59	103.45	100.92	102.30	98.86	232,700
May 3, 2024	101.48	102.81	100.75	100.75	97.36	178,800
May 2, 2024	98.00	100.96	97.01	100.67	97.28	253,800
May 1, 2024	95.33	97.82	94.98	97.35	94.07	254,500
Apr 30, 2024	97.82	97.86	95.40	95.50	92.29	215,000
Apr 29, 2024	98.95	99.03	98.27	98.53	95.21	205,500
Apr 26, 2024	99.34	99.48	97.78	98.95	95.62	144,000
Apr 25, 2024	97.08	100.19	96.35	99.14	95.80	210,500
Apr 24, 2024	100.44	100.65	97.58	98.10	94.80	357,000
Apr 23, 2024	101.45	102.22	100.00	100.60	97.22	313,000
Apr 22, 2024	101.75	102.70	100.57	102.39	98.94	215,300
Apr 19, 2024	99.45	102.41	99.45	101.68	98.26	283,600
Apr 18, 2024	98.95	101.74	98.88	99.94	96.58	243,700
Apr 17, 2024	97.69	98.84	96.75	97.85	94.56	193,700
Apr 16, 2024	95.76	96.38	93.76	95.77	92.55	244,000
Apr 15, 2024	98.05	98.29	95.42	96.25	93.01	148,400
Apr 12, 2024	101.42	101.42	95.70	96.40	93.16	525,400
Apr 11, 2024	102.15	102.96	100.51	102.95	99.49	196,300
Apr 10, 2024	103.56	104.11	101.26	101.89	98.46	145,700
Apr 9, 2024	103.30	104.39	102.41	104.19	100.68	303,500
Apr 8, 2024	101.93	104.24	101.93	102.86	99.40	190,300
Apr 5, 2024	100.83	102.48	100.79	101.74	98.32	206,600
Apr 4, 2024	104.87	105.80	100.74	100.94	97.54	280,700
Apr 3, 2024	103.45	104.79	102.54	103.65	100.16	108,800
Apr 2, 2024	102.56	104.41	101.55	103.73	100.24	201,700
Apr 1, 2024	104.54	105.21	103.11	103.52	100.04	162,200
Mar 28, 2024	103.50	105.00	103.17	104.16	100.66	401,800
Mar 27, 2024	102.16	103.37	102.16	102.92	99.46	147,300
Mar 26, 2024	101.69	102.88	101.20	101.60	98.18	281,400
Mar 25, 2024	102.76	103.73	100.62	101.39	97.98	325,800
Mar 22, 2024	103.00	103.91	102.60	103.34	99.86	99,500
Mar 21, 2024	105.96	106.00	103.59	103.81	100.32	176,000
Mar 20, 2024	103.04	105.92	103.04	105.91	102.35	154,000
Mar 19, 2024	103.26	104.02	101.80	102.82	99.36	176,200
Mar 18, 2024	103.30	103.67	101.69	103.66	100.17	191,000
Mar 15, 2024	103.80	105.30	103.18	103.28	99.80	119,100
Mar 14, 2024	104.80	105.00	103.41	103.81	100.32	118,900
Mar 13, 2024	102.35	106.97	102.08	105.18	101.64	398,100
Mar 12, 2024	100.76	102.30	99.12	102.25	98.81	215,700
Mar 11, 2024	100.00	101.63	99.16	101.43	98.02	219,400
Mar 8, 2024	100.20	100.99	99.44	100.04	96.67	454,300
Mar 7, 2024	99.12	101.22	99.04	100.20	96.83	201,500
Mar 6, 2024	99.11	99.69	98.10	98.49	95.18	188,800
Mar 5, 2024	96.91	99.22	96.75	98.51	95.20	195,600
Mar 4, 2024	97.68	99.00	97.53	97.69	94.40	181,500
Mar 1, 2024	97.76	98.91	96.19	97.97	94.67	219,600
Feb 29, 2024	97.09	98.00	96.27	97.47	94.19	159,100
Feb 28, 2024	1.61 Dividend
Feb 28, 2024	97.44	98.78	96.99	96.99	93.73	257,200
Feb 27, 2024	100.59	100.97	99.43	100.19	95.26	395,800
Feb 26, 2024	99.45	101.01	99.03	100.06	95.14	283,000
Feb 23, 2024	99.50	100.09	97.85	98.83	93.97	209,600
Feb 22, 2024	98.46	100.30	98.23	99.34	94.45	256,700
Feb 21, 2024	98.26	99.21	97.78	98.20	93.37	188,800
Feb 20, 2024	98.83	100.76	98.31	98.82	93.96	221,400
Feb 16, 2024	99.50	99.97	98.62	99.02	94.15	165,500
Feb 15, 2024	99.15	101.31	99.15	99.83	94.92	254,400
Feb 14, 2024	98.02	99.73	97.54	99.58	94.68	367,100
Feb 13, 2024	98.27	98.75	96.38	97.48	92.69	233,700
Feb 12, 2024	99.59	101.68	99.39	99.87	94.96	233,700
Feb 9, 2024	100.12	101.30	98.41	99.11	94.24	313,900
Feb 8, 2024	102.43	104.13	99.53	100.13	95.21	512,400
Feb 7, 2024	99.87	101.94	99.65	100.88	95.92	488,200
Feb 6, 2024	98.08	100.77	98.08	99.99	95.07	263,000
Feb 5, 2024	96.79	98.35	96.70	97.90	93.09	259,700
Feb 2, 2024	97.07	99.76	96.79	98.00	93.18	269,400
Feb 1, 2024	96.75	97.99	95.63	97.57	92.77	262,300
Jan 31, 2024	96.63	98.17	95.53	96.06	91.34	226,600
Jan 30, 2024	98.79	100.42	97.10	97.18	92.40	265,600
Jan 29, 2024	100.61	101.31	99.50	99.96	95.04	226,100
Jan 26, 2024	100.08	101.19	99.29	99.98	95.06	243,400
Jan 25, 2024	97.97	100.45	97.94	100.05	95.13	409,000
Jan 24, 2024	94.18	96.84	93.40	96.27	91.54	460,100
Jan 23, 2024	92.73	94.52	91.15	92.87	88.30	669,500
Jan 22, 2024	90.93	91.46	89.42	90.36	85.92	472,900

VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.

8.75

+6.19%

RYAAY Ryanair Holdings plc

43.82

+5.21%

SNCY Sun Country Airlines Holdings, Inc.

16.63

+2.78%

AZUL Azul S.A.

2.1900

-6.01%

ALGT Allegiant Travel Company

105.30

+2.24%

SKYW SkyWest, Inc.

114.80

+5.04%

LTM LATAM Airlines Group S.A.

27.60

+1.25%

ALK Alaska Air Group, Inc.

68.88

+3.83%

ULCC Frontier Group Holdings, Inc.

8.53

-0.58%

JBLU JetBlue Airways Corporation

7.96

+4.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Copa Holdings, S.A. (CPA)

Related Tickers