Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.79	18.46	16.99	17.34	1,026,446	-0.59(-3.28%)
Oct 30, 2008	17.43	18.30	16.87	17.93	866,162	+1.12(+6.67%)
Oct 29, 2008	17.09	17.17	15.66	16.81	1,020,229	-0.48(-2.77%)
Oct 28, 2008	14.36	17.34	14.31	17.29	1,938,971	+3.39(+24.40%)
Oct 27, 2008	14.69	14.99	13.74	13.90	1,198,208	-0.60(-4.15%)
Oct 24, 2008	14.62	15.58	13.67	14.50	1,334,027	-1.26(-8.02%)
Oct 23, 2008	17.60	18.06	15.35	15.77	1,401,368	-2.39(-13.15%)
Oct 22, 2008	19.01	19.49	17.20	18.15	952,695	-1.22(-6.28%)
Oct 21, 2008	20.27	20.68	19.29	19.37	993,539	-0.91(-4.48%)
Oct 20, 2008	17.19	20.43	16.85	20.28	2,052,649	+3.18(+18.59%)
Oct 17, 2008	16.37	17.22	15.61	17.10	1,371,932	+0.35(+2.08%)
Oct 16, 2008	14.36	17.16	13.29	16.75	2,548,565	+2.52(+17.73%)
Oct 15, 2008	15.04	15.63	14.15	14.23	1,052,948	-1.18(-7.68%)
Oct 14, 2008	17.55	17.55	14.90	15.41	2,213,996	-1.54(-9.08%)
Oct 13, 2008	16.28	17.17	16.00	16.95	802,026	+1.26(+8.06%)
Oct 10, 2008	14.58	16.43	14.15	15.68	1,321,072	+0.12(+0.79%)
Oct 09, 2008	17.44	18.08	15.29	15.56	825,540	-1.53(-8.96%)
Oct 08, 2008	16.27	17.28	14.99	17.09	1,471,101	+0.70(+4.25%)
Oct 07, 2008	18.29	18.60	16.24	16.39	828,973	-1.89(-10.32%)
Oct 06, 2008	18.96	19.40	16.29	18.28	1,540,451	-0.91(-4.74%)
Oct 03, 2008	20.89	21.00	19.14	19.19	561,024	-1.42(-6.87%)
Oct 02, 2008	22.84	23.25	20.08	20.61	723,709	-2.39(-10.40%)
Oct 01, 2008	21.92	23.09	21.67	23.00	897,272	+0.78(+3.51%)
Sep 30, 2008	20.99	22.38	20.46	22.22	882,073	+1.10(+5.21%)
Sep 29, 2008	21.82	22.01	20.33	21.12	900,191	-1.37(-6.11%)
Sep 26, 2008	22.72	23.26	22.13	22.49	0	-0.87(-3.72%)
Sep 25, 2008	22.80	23.38	22.22	23.36	554,660	+0.80(+3.55%)
Sep 24, 2008	21.93	23.00	21.79	22.56	743,748	+0.40(+1.79%)
Sep 23, 2008	23.30	23.59	21.84	22.16	724,673	-0.96(-4.14%)
Sep 22, 2008	24.62	24.82	22.62	23.12	576,628	-1.45(-5.90%)
Sep 19, 2008	25.72	26.01	21.88	24.57	0	+1.36(+5.86%)
Sep 18, 2008	25.26	25.27	21.88	23.21	1,326,395	-2.19(-8.61%)
Sep 17, 2008	27.49	27.97	24.95	25.40	880,826	-2.99(-10.55%)
Sep 16, 2008	27.93	28.70	27.33	28.39	922,336	+1.14(+4.19%)
Sep 15, 2008	27.33	28.38	26.68	27.25	592,552	-0.36(-1.29%)
Sep 12, 2008	26.87	27.91	26.66	27.61	513,613	+0.24(+0.87%)
Sep 11, 2008	25.55	27.59	25.17	27.37	649,378	+1.44(+5.54%)
Sep 10, 2008	25.81	26.29	24.70	25.93	858,194	+0.30(+1.17%)
Sep 09, 2008	26.25	27.37	25.47	25.63	531,048	-0.63(-2.40%)
Sep 08, 2008	27.21	27.21	24.50	26.26	756,063	-0.11(-0.41%)
Sep 05, 2008	26.98	27.03	26.10	26.37	0	-0.75(-2.77%)
Sep 04, 2008	27.35	28.63	26.16	27.12	861,786	-0.60(-2.17%)
Sep 03, 2008	27.73	28.71	27.14	27.72	694,855	-0.12(-0.42%)
Sep 02, 2008	28.17	28.58	26.75	27.84	1,038,489	+1.74(+6.65%)
Aug 29, 2008	25.15	26.25	25.02	26.10	300,016	+0.60(+2.36%)
Aug 28, 2008	24.51	25.98	24.43	25.50	557,686	+1.11(+4.57%)
Aug 27, 2008	24.00	24.68	24.00	24.39	623,553	+0.29(+1.22%)
Aug 26, 2008	25.04	25.23	23.90	24.09	625,064	-1.27(-5.01%)
Aug 25, 2008	25.36	26.08	24.97	25.36	563,794	-0.26(-1.01%)
Aug 22, 2008	25.27	26.00	25.04	25.62	735,055	+0.61(+2.43%)
Aug 21, 2008	24.57	25.49	24.20	25.02	741,736	-0.05(-0.19%)
Aug 20, 2008	25.19	25.49	24.13	25.06	738,636	-0.18(-0.73%)
Aug 19, 2008	26.46	26.56	24.62	25.25	784,490	-1.58(-5.89%)
Aug 18, 2008	27.72	28.71	26.55	26.83	947,226	-0.83(-3.02%)
Aug 15, 2008	26.32	28.21	26.32	27.66	0	+1.03(+3.88%)
Aug 14, 2008	25.79	27.01	25.79	26.63	881,071	+1.43(+5.67%)
Aug 13, 2008	25.98	25.98	24.55	25.20	593,609	-0.95(-3.63%)
Aug 12, 2008	25.71	26.54	25.48	26.15	862,117	+0.54(+2.11%)
Aug 11, 2008	25.65	26.32	24.61	25.61	883,457	+0.08(+0.29%)
Aug 08, 2008	24.93	26.14	24.11	25.54	1,812,940	+1.07(+4.36%)
Aug 07, 2008	25.36	26.07	23.76	24.47	1,419,040	-1.48(-5.72%)
Aug 06, 2008	25.91	26.30	25.02	25.95	570,584	+0.00(+0.00%)
Aug 05, 2008	24.78	26.17	24.61	25.95	1,285,642	+1.40(+5.71%)
Aug 04, 2008	23.92	25.08	23.18	24.55	796,892	+0.62(+2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.