Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	78.93	79.24	77.36	78.14	519,005	-0.28(-0.36%)
Oct 28, 2016	78.07	78.75	76.95	78.42	467,738	+0.18(+0.23%)
Oct 27, 2016	76.34	78.42	76.17	78.24	624,415	+1.90(+2.49%)
Oct 26, 2016	77.94	78.12	76.05	76.34	821,747	-2.56(-3.24%)
Oct 25, 2016	79.11	80.49	78.79	78.90	532,168	-0.40(-0.50%)
Oct 24, 2016	80.04	80.41	78.61	79.30	443,627	-0.33(-0.41%)
Oct 21, 2016	78.72	80.25	77.95	79.63	371,229	+0.41(+0.51%)
Oct 20, 2016	77.76	79.60	77.35	79.22	427,436	+0.88(+1.12%)
Oct 19, 2016	77.95	78.60	77.68	78.34	513,245	+0.39(+0.50%)
Oct 18, 2016	77.94	78.30	76.99	77.95	457,752	+1.12(+1.46%)
Oct 17, 2016	76.15	77.83	76.06	76.83	702,130	+0.51(+0.67%)
Oct 14, 2016	75.62	76.88	75.02	76.33	627,834	+1.19(+1.59%)
Oct 13, 2016	72.88	75.32	72.39	75.13	575,969	+1.82(+2.48%)
Oct 12, 2016	72.20	73.84	72.09	73.31	471,918	+1.23(+1.70%)
Oct 11, 2016	73.84	74.34	71.58	72.08	343,986	-1.54(-2.09%)
Oct 10, 2016	72.92	74.94	72.28	73.62	408,892	+2.13(+2.97%)
Oct 07, 2016	71.48	72.09	70.61	71.50	426,037	-0.20(-0.28%)
Oct 06, 2016	72.20	72.80	70.59	71.70	421,936	-1.14(-1.57%)
Oct 05, 2016	71.17	73.48	71.17	72.84	520,279	+1.50(+2.10%)
Oct 04, 2016	74.12	74.28	70.54	71.34	1,776,155	-2.36(-3.21%)
Oct 03, 2016	74.40	75.58	73.31	73.71	574,298	-0.79(-1.06%)
Sep 30, 2016	73.99	75.16	73.16	74.50	692,986	+0.53(+0.71%)
Sep 29, 2016	72.45	75.05	72.04	73.97	802,134	+1.23(+1.69%)
Sep 28, 2016	73.14	73.49	72.06	72.74	290,498	-0.24(-0.33%)
Sep 27, 2016	73.24	73.89	71.45	72.98	737,517	-0.01(-0.01%)
Sep 26, 2016	76.59	76.89	72.79	72.99	1,569,569	-3.69(-4.81%)
Sep 23, 2016	73.68	76.82	73.14	76.67	1,155,511	+2.26(+3.04%)
Sep 22, 2016	76.25	76.46	73.76	74.41	623,702	-0.96(-1.27%)
Sep 21, 2016	76.33	76.33	73.97	75.37	664,129	-0.05(-0.07%)
Sep 20, 2016	76.21	76.24	72.83	75.42	987,079	+0.70(+0.94%)
Sep 19, 2016	76.25	76.54	74.63	74.72	627,064	-0.52(-0.69%)
Sep 16, 2016	75.24	75.82	74.74	75.23	481,311	-0.34(-0.45%)
Sep 15, 2016	75.29	76.02	74.34	75.57	680,049	+1.29(+1.73%)
Sep 14, 2016	73.72	75.45	73.72	74.28	777,098	+0.44(+0.60%)
Sep 13, 2016	75.40	76.05	72.31	73.84	1,534,109	-1.52(-2.01%)
Sep 12, 2016	69.99	75.61	69.83	75.36	1,476,523	+4.67(+6.60%)
Sep 09, 2016	71.56	71.95	69.46	70.69	1,214,579	-1.91(-2.64%)
Sep 08, 2016	68.53	72.84	68.23	72.61	1,087,309	+5.24(+7.79%)
Sep 07, 2016	65.81	67.37	65.81	67.36	419,927	+1.64(+2.49%)
Sep 06, 2016	65.90	65.95	65.26	65.73	404,975	+0.14(+0.21%)
Sep 02, 2016	65.34	65.59	65.59	65.59	357,522	+0.53(+0.82%)
Sep 01, 2016	64.97	65.38	64.23	65.06	309,636	+0.31(+0.47%)
Aug 31, 2016	65.98	66.04	64.17	64.75	610,030	-1.29(-1.95%)
Aug 30, 2016	66.59	66.70	65.55	66.04	465,290	-0.67(-1.00%)
Aug 29, 2016	66.21	67.11	66.21	66.71	450,068	-0.22(-0.33%)
Aug 26, 2016	68.35	68.91	66.26	66.93	715,012	-1.25(-1.83%)
Aug 25, 2016	68.41	69.00	67.76	68.18	434,091	-0.67(-0.97%)
Aug 24, 2016	68.84	69.12	67.36	68.84	421,803	-0.26(-0.38%)
Aug 23, 2016	69.77	69.78	68.82	69.10	472,468	-0.15(-0.22%)
Aug 22, 2016	68.54	70.08	68.21	69.25	392,098	-0.24(-0.34%)
Aug 19, 2016	70.03	70.49	69.07	69.49	735,278	-1.43(-2.02%)
Aug 18, 2016	70.79	71.80	70.13	70.92	625,339	+0.43(+0.61%)
Aug 17, 2016	69.51	71.11	68.40	70.49	1,146,686	+0.24(+0.35%)
Aug 16, 2016	70.29	71.69	69.56	70.25	814,683	+0.59(+0.85%)
Aug 15, 2016	69.09	70.26	68.61	69.66	517,255	+0.56(+0.82%)
Aug 12, 2016	67.38	69.42	66.93	69.09	711,514	+1.74(+2.59%)
Aug 11, 2016	66.49	67.72	65.55	67.35	785,658	+1.09(+1.64%)
Aug 10, 2016	66.31	66.85	65.65	66.27	473,103	+0.13(+0.19%)
Aug 09, 2016	64.40	66.20	64.40	66.14	538,428	+1.77(+2.75%)
Aug 08, 2016	63.04	65.59	63.00	64.37	881,937	+1.26(+2.00%)
Aug 05, 2016	64.07	64.76	61.03	63.11	926,377	-1.27(-1.97%)
Aug 04, 2016	58.24	64.70	58.24	64.38	1,915,997	+9.11(+16.48%)
Aug 03, 2016	53.26	55.66	52.76	55.27	621,532	+0.76(+1.39%)
Aug 02, 2016	57.10	57.13	54.30	54.51	382,051	-2.41(-4.23%)

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.