Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	65.84	68.68	65.56	68.39	621,000	+3.01(+4.61%)
Oct 26, 2012	65.34	65.38	65.38	65.38	418,407	+0.14(+0.21%)
Oct 25, 2012	65.51	65.96	65.15	65.24	239,227	-0.11(-0.17%)
Oct 24, 2012	65.72	65.89	64.89	65.35	176,568	-0.07(-0.11%)
Oct 23, 2012	66.15	66.27	64.64	65.42	376,413	-0.60(-0.90%)
Oct 19, 2012	65.01	66.75	64.91	66.02	718,890	+0.60(+0.92%)
Oct 18, 2012	64.54	65.90	64.54	65.42	486,058	+0.76(+1.17%)
Oct 17, 2012	65.21	65.37	64.32	64.66	251,750	-0.43(-0.67%)
Oct 16, 2012	64.84	66.00	64.47	65.09	442,411	+0.51(+0.79%)
Oct 15, 2012	63.72	64.70	63.34	64.58	273,527	+1.05(+1.65%)
Oct 12, 2012	63.36	63.75	62.99	63.54	150,097	+0.27(+0.42%)
Oct 11, 2012	62.92	63.47	62.70	63.27	304,060	+0.64(+1.02%)
Oct 10, 2012	62.18	62.83	62.06	62.63	283,054	+0.52(+0.84%)
Oct 09, 2012	62.77	63.00	61.57	62.11	498,639	-0.85(-1.36%)
Oct 08, 2012	62.90	63.32	62.44	62.96	392,650	+0.11(+0.18%)
Oct 05, 2012	62.87	63.32	62.36	62.85	343,072	+0.45(+0.72%)
Oct 04, 2012	62.76	62.78	62.07	62.40	237,904	-0.07(-0.11%)
Oct 03, 2012	62.15	62.54	61.31	62.47	289,831	+0.84(+1.36%)
Oct 02, 2012	61.55	62.53	61.26	61.63	450,928	+0.31(+0.50%)
Oct 01, 2012	59.97	61.73	59.68	61.32	483,193	+1.44(+2.40%)
Sep 28, 2012	59.85	60.16	59.51	59.88	330,451	-0.22(-0.37%)
Sep 27, 2012	60.27	60.71	59.36	60.10	336,296	-0.03(-0.05%)
Sep 26, 2012	60.55	60.68	59.94	60.13	254,879	-0.49(-0.81%)
Sep 25, 2012	61.60	61.65	60.52	60.63	333,527	-0.92(-1.50%)
Sep 24, 2012	61.75	62.31	61.09	61.55	171,697	-0.17(-0.27%)
Sep 21, 2012	62.19	62.40	61.26	61.72	352,982	-0.24(-0.39%)
Sep 20, 2012	62.36	62.79	61.33	61.96	248,886	-0.85(-1.36%)
Sep 19, 2012	61.70	63.23	61.39	62.82	482,919	+1.53(+2.49%)
Sep 18, 2012	61.16	61.68	60.77	61.29	287,008	-0.15(-0.25%)
Sep 17, 2012	61.65	61.90	61.00	61.45	206,653	-0.25(-0.41%)
Sep 14, 2012	61.92	62.20	61.43	61.70	277,796	-0.15(-0.25%)
Sep 13, 2012	61.16	62.03	60.69	61.85	353,693	+0.85(+1.40%)
Sep 12, 2012	61.47	61.66	60.87	61.00	258,550	-0.15(-0.25%)
Sep 11, 2012	60.55	61.42	60.55	61.15	285,020	+0.33(+0.55%)
Sep 10, 2012	61.12	61.15	60.47	60.82	288,402	+0.02(+0.04%)
Sep 07, 2012	58.70	61.37	58.70	60.80	417,881	+2.06(+3.51%)
Sep 06, 2012	56.82	58.76	56.82	58.73	483,463	+2.14(+3.78%)
Sep 05, 2012	56.38	57.01	56.38	56.60	348,366	+0.04(+0.07%)
Sep 04, 2012	57.10	57.11	56.42	56.56	311,187	-0.64(-1.12%)
Aug 31, 2012	57.39	58.20	57.08	57.20	233,279	+0.18(+0.32%)
Aug 30, 2012	56.80	57.11	56.06	57.02	211,882	+0.25(+0.44%)
Aug 29, 2012	57.69	57.69	56.55	56.77	219,986	-0.52(-0.90%)
Aug 27, 2012	57.89	57.89	56.55	57.28	316,665	-0.21(-0.37%)
Aug 24, 2012	56.77	57.73	56.36	57.50	351,199	+0.54(+0.94%)
Aug 23, 2012	58.16	58.65	56.80	56.96	340,294	-1.56(-2.67%)
Aug 22, 2012	58.30	58.77	57.75	58.52	589,245	+0.15(+0.25%)
Aug 21, 2012	58.04	58.60	57.62	58.37	358,675	+0.59(+1.02%)
Aug 20, 2012	57.13	58.28	56.99	57.78	399,470	+0.60(+1.06%)
Aug 17, 2012	57.30	57.62	56.48	57.18	383,139	-0.19(-0.33%)
Aug 16, 2012	57.82	58.14	57.00	57.37	310,463	-0.38(-0.66%)
Aug 15, 2012	56.65	58.39	56.47	57.75	566,312	+1.22(+2.15%)
Aug 14, 2012	56.53	57.16	56.04	56.54	334,559	+0.22(+0.39%)
Aug 13, 2012	56.34	56.68	55.84	56.32	523,249	-0.17(-0.30%)
Aug 10, 2012	56.21	57.03	56.01	56.49	350,709	+0.07(+0.12%)
Aug 09, 2012	58.37	58.37	55.65	56.42	846,949	-2.09(-3.56%)
Aug 08, 2012	58.40	58.70	57.55	58.51	628,352	-0.41(-0.69%)
Aug 07, 2012	59.24	59.24	58.43	58.91	182,016	-0.23(-0.39%)
Aug 06, 2012	58.95	59.51	58.17	59.14	382,307	+0.48(+0.82%)
Aug 03, 2012	58.40	58.95	57.76	58.66	229,543	+0.99(+1.72%)
Aug 02, 2012	57.08	57.87	56.34	57.67	285,178	+0.38(+0.66%)

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.