Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.81	18.48	17.01	17.36	1,025,266	-0.59(-3.28%)
Oct 30, 2008	17.45	18.32	16.89	17.95	865,167	+1.12(+6.67%)
Oct 29, 2008	17.11	17.19	15.67	16.83	1,019,057	-0.48(-2.77%)
Oct 28, 2008	14.37	17.36	14.33	17.31	1,936,743	+3.39(+24.40%)
Oct 27, 2008	14.71	15.00	13.76	13.92	1,196,831	-0.60(-4.15%)
Oct 24, 2008	14.63	15.60	13.69	14.52	1,332,494	-1.27(-8.02%)
Oct 23, 2008	17.63	18.08	15.37	15.78	1,399,758	-2.39(-13.14%)
Oct 22, 2008	19.03	19.51	17.22	18.17	951,601	-1.22(-6.28%)
Oct 21, 2008	20.29	20.71	19.32	19.39	992,397	-0.91(-4.48%)
Oct 20, 2008	17.21	20.45	16.87	20.30	2,050,291	+3.18(+18.59%)
Oct 17, 2008	16.39	17.24	15.63	17.12	1,370,355	+0.35(+2.08%)
Oct 16, 2008	14.38	17.18	13.31	16.77	2,545,636	+2.53(+17.73%)
Oct 15, 2008	15.06	15.65	14.17	14.24	1,051,738	-1.18(-7.68%)
Oct 14, 2008	17.57	17.57	14.92	15.43	2,211,452	-1.54(-9.08%)
Oct 13, 2008	16.30	17.19	16.02	16.97	801,104	+1.27(+8.06%)
Oct 10, 2008	14.59	16.45	14.16	15.70	1,319,554	+0.12(+0.79%)
Oct 09, 2008	17.46	18.10	15.30	15.58	824,591	-1.53(-8.96%)
Oct 08, 2008	16.29	17.30	15.01	17.11	1,469,410	+0.70(+4.25%)
Oct 07, 2008	18.31	18.62	16.26	16.41	828,020	-1.89(-10.32%)
Oct 06, 2008	18.98	19.43	16.31	18.30	1,538,681	-0.91(-4.74%)
Oct 03, 2008	20.91	21.03	19.16	19.21	560,379	-1.42(-6.87%)
Oct 02, 2008	22.86	23.27	20.10	20.63	722,877	-2.40(-10.40%)
Oct 01, 2008	21.94	23.11	21.69	23.03	896,241	+0.78(+3.51%)
Sep 30, 2008	21.01	22.41	20.49	22.25	881,060	+1.10(+5.21%)
Sep 29, 2008	21.85	22.03	20.36	21.14	899,157	-1.38(-6.11%)
Sep 26, 2008	22.74	23.29	22.16	22.52	0	-0.87(-3.72%)
Sep 25, 2008	22.83	23.41	22.25	23.39	554,023	+0.80(+3.55%)
Sep 24, 2008	21.95	23.03	21.81	22.59	742,893	+0.40(+1.79%)
Sep 23, 2008	23.33	23.62	21.86	22.19	723,840	-0.96(-4.14%)
Sep 22, 2008	24.65	24.85	22.65	23.15	575,965	-1.45(-5.90%)
Sep 19, 2008	25.75	26.04	21.90	24.60	0	+1.36(+5.86%)
Sep 18, 2008	25.29	25.30	21.90	23.24	1,324,871	-2.19(-8.61%)
Sep 17, 2008	27.52	28.00	24.98	25.43	879,814	-3.00(-10.55%)
Sep 16, 2008	27.96	28.73	27.37	28.43	921,276	+1.14(+4.19%)
Sep 15, 2008	27.36	28.41	26.71	27.28	591,871	-0.36(-1.29%)
Sep 12, 2008	26.90	27.94	26.69	27.64	513,023	+0.24(+0.87%)
Sep 11, 2008	25.58	27.62	25.20	27.40	648,632	+1.44(+5.54%)
Sep 10, 2008	25.84	26.32	24.73	25.96	857,208	+0.30(+1.17%)
Sep 09, 2008	26.28	27.40	25.50	25.66	530,438	-0.63(-2.40%)
Sep 08, 2008	27.24	27.24	24.52	26.29	755,194	-0.11(-0.41%)
Sep 05, 2008	27.01	27.06	26.13	26.40	0	-0.75(-2.77%)
Sep 04, 2008	27.38	28.66	26.19	27.15	860,796	-0.60(-2.17%)
Sep 03, 2008	27.76	28.75	27.17	27.76	694,057	-0.12(-0.42%)
Sep 02, 2008	28.20	28.62	26.78	27.87	1,037,296	+1.74(+6.65%)
Aug 29, 2008	25.17	26.28	25.04	26.13	299,671	+0.60(+2.36%)
Aug 28, 2008	24.54	26.01	24.46	25.53	557,045	+1.12(+4.57%)
Aug 27, 2008	24.02	24.71	24.02	24.41	622,837	+0.29(+1.22%)
Aug 26, 2008	25.07	25.26	23.93	24.12	624,346	-1.27(-5.01%)
Aug 25, 2008	25.39	26.11	25.00	25.39	563,146	-0.26(-1.01%)
Aug 22, 2008	25.30	26.03	25.07	25.65	734,210	+0.61(+2.43%)
Aug 21, 2008	24.60	25.52	24.23	25.04	740,884	-0.05(-0.19%)
Aug 20, 2008	25.22	25.52	24.16	25.09	737,787	-0.18(-0.73%)
Aug 19, 2008	26.49	26.59	24.65	25.28	783,589	-1.58(-5.89%)
Aug 18, 2008	27.76	28.75	26.58	26.86	946,138	-0.84(-3.02%)
Aug 15, 2008	26.35	28.24	26.35	27.69	0	+1.03(+3.88%)
Aug 14, 2008	25.82	27.04	25.82	26.66	880,059	+1.43(+5.67%)
Aug 13, 2008	26.01	26.01	24.58	25.23	592,927	-0.95(-3.63%)
Aug 12, 2008	25.74	26.57	25.51	26.18	861,126	+0.54(+2.11%)
Aug 11, 2008	25.68	26.35	24.64	25.64	882,442	+0.08(+0.29%)
Aug 08, 2008	24.96	26.17	24.13	25.56	1,810,857	+1.07(+4.36%)
Aug 07, 2008	25.39	26.10	23.79	24.50	1,417,409	-1.49(-5.72%)
Aug 06, 2008	25.94	26.33	25.04	25.98	569,928	+0.00(+0.00%)
Aug 05, 2008	24.81	26.20	24.63	25.98	1,284,165	+1.40(+5.71%)
Aug 04, 2008	23.95	25.11	23.21	24.58	795,976	+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.