COPA HOLDINGS SA Historical Stock Price

Below is the stock price history for Copa Holdings Sa CPA. Data is recorded each day for the historical open, high, low, close and volume. The Copa Holdings Sa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Copa Holdings Sa Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 82.635 82.78 79.00 79.32 10,370
2018-12-06 82.86 83.04 79.79 82.915 13,238
2018-12-04 86.31 87.55 83.44 83.47 21,843
2018-12-03 85.90 87.99 84.36 87.76 33,784
2018-11-30 83.35 84.69 82.06 84.69 35,180
2018-11-29 81.975 82.90 81.60 82.85 13,419
2018-11-28 81.12 83.61 80.21 83.52 14,364
2018-11-27 84.78 84.78 81.17 81.47 12,596
2018-11-26 82.25 83.55 81.59 83.55 21,914
2018-11-23 78.02 83.25 78.02 82.02 13,219
2018-11-21 77.33 78.83 76.91 77.55 13,462
2018-11-20 74.91 77.26 74.10 75.73 19,208
2018-11-19 75.31 77.37 75.31 75.94 24,057
2018-11-16 81.52 81.52 72.29 74.67 90,684
2018-11-15 69.60 84.11 68.975 84.11 82,492
2018-11-14 80.92 81.69 79.98 81.52 28,561
2018-11-13 78.80 80.52 78.80 79.64 25,087
2018-11-12 78.69 79.36 78.23 78.52 11,098
2018-11-09 79.10 79.96 78.63 79.36 27,383
2018-11-08 78.97 80.05 78.97 79.73 16,129
2018-11-07 80.34 80.49 78.05 80.21 15,402
2018-11-06 79.61 80.09 78.80 79.37 11,761
2018-11-05 79.94 80.03 77.05 79.55 9,036
2018-11-02 80.96 81.58 79.43 81.13 26,916
2018-11-01 73.88 78.85 73.88 78.475 36,591
2018-10-31 72.05 72.825 72.05 72.51 34,286
2018-10-30 69.42 71.81 69.05 71.81 25,010
2018-10-29 71.22 71.70 67.69 68.08 21,124
2018-10-26 68.66 70.96 67.46 70.96 30,394
2018-10-25 69.33 70.76 69.33 70.15 16,775

» More Copa Holdings Sa Stock Price History

To see other companies like Copa Holdings Sa (CPA), view our stock market today for news, and other data.