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

138.61 -7.71 (-5.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 144.72 145.20 138.33 138.61 340,317 -9.42(-6.36%)
Feb 26, 2026 148.93 149.88 146.11 148.03 265,872 +0.09(+0.06%)
Feb 25, 2026 146.00 148.15 143.23 147.94 258,450 +2.55(+1.75%)
Feb 24, 2026 141.78 145.72 141.01 145.39 276,750 +3.67(+2.59%)
Feb 23, 2026 143.05 143.92 140.37 141.72 274,533 -0.61(-0.43%)
Feb 20, 2026 139.32 142.35 138.75 142.33 361,293 +2.99(+2.15%)
Feb 19, 2026 146.09 147.56 139.00 139.34 729,193 -7.99(-5.42%)
Feb 18, 2026 145.55 148.18 142.47 147.33 363,421 +0.68(+0.46%)
Feb 17, 2026 146.10 148.00 144.87 146.65 373,252 +0.78(+0.53%)
Feb 13, 2026 150.03 151.43 143.07 145.87 606,680 -4.60(-3.06%)
Feb 12, 2026 151.50 155.03 148.00 150.47 439,572 -0.13(-0.09%)
Feb 11, 2026 153.90 155.38 150.60 150.60 342,696 -2.54(-1.66%)
Feb 10, 2026 152.00 153.87 151.42 153.14 408,184 -0.18(-0.12%)
Feb 09, 2026 155.00 156.41 152.10 153.32 336,450 -0.77(-0.50%)
Feb 06, 2026 150.39 154.58 150.39 154.09 406,987 +4.50(+3.01%)
Feb 05, 2026 146.78 150.07 146.78 149.59 365,238 +2.81(+1.91%)
Feb 04, 2026 146.00 147.66 143.60 146.78 256,064 +1.11(+0.76%)
Feb 03, 2026 142.74 146.92 142.64 145.67 531,540 +4.25(+3.01%)
Feb 02, 2026 136.40 141.69 136.40 141.42 495,533 +5.02(+3.68%)
Jan 30, 2026 132.00 136.63 131.57 136.40 365,460 +3.60(+2.71%)
Jan 29, 2026 135.80 136.95 132.48 132.80 454,981 -3.10(-2.28%)
Jan 28, 2026 138.00 138.00 134.63 135.90 285,710 -1.32(-0.96%)
Jan 27, 2026 137.01 137.98 135.39 137.22 279,018 +0.60(+0.44%)
Jan 26, 2026 133.80 136.99 133.43 136.62 270,609 +2.61(+1.95%)
Jan 23, 2026 132.91 134.28 132.36 134.01 137,692 +0.49(+0.37%)
Jan 22, 2026 134.69 137.31 132.44 133.52 356,572 -0.58(-0.43%)
Jan 21, 2026 133.61 135.84 132.88 134.10 308,380 +2.34(+1.78%)
Jan 20, 2026 131.45 133.71 129.95 131.76 378,617 +0.04(+0.03%)
Jan 16, 2026 129.22 132.22 127.56 131.72 584,414 +2.80(+2.17%)
Jan 15, 2026 125.38 129.81 125.20 128.92 324,740 +4.38(+3.52%)
Jan 14, 2026 130.41 130.66 124.25 124.54 895,554 -5.51(-4.24%)
Jan 13, 2026 130.78 132.32 129.27 130.05 263,679 -1.33(-1.01%)
Jan 12, 2026 130.33 131.50 129.75 131.38 265,753 +0.48(+0.37%)
Jan 09, 2026 131.60 132.27 129.00 130.90 324,619 +0.59(+0.45%)
Jan 08, 2026 127.95 130.55 127.95 130.31 224,144 +2.89(+2.27%)
Jan 07, 2026 127.09 128.69 125.00 127.42 255,712 +0.11(+0.09%)
Jan 06, 2026 130.00 130.82 127.17 127.31 378,349 -2.72(-2.09%)
Jan 05, 2026 125.00 133.00 125.00 130.03 860,362 +8.20(+6.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.