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
2017-11-17 128.73 131.77 128.73 131.67 19,094
2017-11-16 126.68 128.60 126.68 127.81 15,575
2017-11-15 122.635 126.65 122.635 126.57 10,249
2017-11-14 123.43 124.06 123.06 123.50 7,885
2017-11-13 123.55 124.72 123.16 123.36 5,905
2017-11-10 122.59 124.55 122.59 123.06 15,233
2017-11-09 130.20 130.20 124.07 124.34 24,035
2017-11-08 122.25 122.52 121.13 121.83 8,457
2017-11-07 125.22 125.22 122.33 122.34 4,955
2017-11-06 124.20 126.265 124.20 126.05 4,372
2017-11-03 123.85 124.10 122.22 123.65 3,856
2017-11-02 124.61 124.61 123.46 124.14 2,457
2017-11-01 125.63 125.63 124.19 124.19 4,886
2017-10-31 123.74 123.74 122.78 123.08 3,688
2017-10-30 123.73 124.75 123.68 124.75 3,879
2017-10-27 125.31 125.65 121.19 122.40 17,326
2017-10-26 127.63 128.65 125.35 125.63 11,063
2017-10-25 127.78 127.78 125.73 126.68 1,844
2017-10-24 126.26 127.94 125.57 127.44 3,974
2017-10-23 126.07 127.18 125.82 126.86 6,661
2017-10-20 127.56 127.56 125.73 125.79 1,383
2017-10-19 125.92 126.25 124.81 126.12 3,884
2017-10-18 126.37 127.75 125.94 127.69 3,628
2017-10-17 129.87 129.87 125.84 126.72 8,608
2017-10-16 129.60 130.04 127.68 129.14 6,532
2017-10-13 129.88 130.23 128.79 129.76 4,944
2017-10-12 128.55 129.47 127.75 128.75 4,492
2017-10-11 130.49 130.95 127.93 128.16 7,255
2017-10-10 128.81 130.52 128.70 130.11 5,780
2017-10-09 125.84 126.19 125.59 126.19 2,038

» 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.