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
2018-06-18 99.89 100.14 98.79 99.97 11,181
2018-06-15 100.58 100.58 98.57 99.74 19,003
2018-06-14 103.43 103.93 101.17 101.21 10,164
2018-06-13 102.62 103.61 102.62 103.26 11,169
2018-06-12 103.02 104.38 102.51 102.97 12,153
2018-06-11 102.40 105.22 102.40 103.47 15,271
2018-06-08 103.01 103.01 99.85 101.03 34,002
2018-06-07 107.22 107.22 103.66 103.71 13,910
2018-06-06 108.10 108.32 105.60 106.50 27,073
2018-06-05 110.00 110.00 108.45 108.56 8,488
2018-06-04 109.80 110.92 109.80 110.18 10,399
2018-06-01 111.09 111.28 109.07 109.10 8,433
2018-05-31 111.34 111.34 110.32 110.74 8,778
2018-05-30 111.22 112.01 110.60 111.33 6,760
2018-05-29 112.44 113.24 110.76 110.96 7,122
2018-05-25 113.92 115.45 113.92 114.50 6,100
2018-05-24 113.49 113.49 112.37 112.99 7,274
2018-05-23 113.02 113.50 111.16 112.20 17,177
2018-05-22 112.69 114.99 112.69 114.20 13,525
2018-05-21 114.34 114.74 113.23 113.48 11,573
2018-05-18 113.71 113.71 112.955 113.62 12,989
2018-05-17 114.48 115.95 114.16 114.54 23,007
2018-05-16 114.21 115.00 114.21 114.40 8,870
2018-05-15 112.26 114.46 112.06 113.98 11,575
2018-05-14 113.29 114.23 113.29 113.72 8,606
2018-05-11 116.15 116.41 112.91 113.98 22,709
2018-05-10 116.05 118.71 115.74 116.59 33,748
2018-05-09 116.61 116.61 114.81 115.04 16,773
2018-05-08 115.435 116.52 115.16 115.93 6,577
2018-05-07 116.06 116.76 115.01 115.31 4,886

» 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.