Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.19	37.24	37.24	37.24	75,327	-0.15(-0.40%)
Dec 30, 2009	37.47	37.54	37.08	37.39	123,830	-0.06(-0.16%)
Dec 29, 2009	37.88	37.94	37.40	37.45	135,899	-0.26(-0.69%)
Dec 28, 2009	37.99	38.20	37.35	37.71	113,464	-0.15(-0.40%)
Dec 24, 2009	38.81	38.82	37.60	37.86	83,023	-0.40(-1.04%)
Dec 23, 2009	38.47	38.79	37.78	38.26	170,252	-0.22(-0.57%)
Dec 22, 2009	37.50	38.60	37.42	38.48	341,127	+1.31(+3.53%)
Dec 21, 2009	37.97	38.27	37.12	37.16	236,609	-0.94(-2.48%)
Dec 18, 2009	37.86	38.21	37.18	38.11	261,183	+0.34(+0.91%)
Dec 17, 2009	37.96	38.13	37.23	37.77	363,927	+0.05(+0.13%)
Dec 16, 2009	36.97	38.00	36.65	37.72	383,246	+0.85(+2.32%)
Dec 15, 2009	37.47	37.63	36.83	36.86	350,014	-0.92(-2.44%)
Dec 14, 2009	37.88	37.97	37.60	37.79	356,700	+0.62(+1.66%)
Dec 11, 2009	36.89	37.55	36.82	37.17	340,906	+0.31(+0.83%)
Dec 10, 2009	36.92	37.47	36.79	36.86	626,275	+0.09(+0.24%)
Dec 09, 2009	35.57	36.98	35.56	36.78	316,740	+0.98(+2.75%)
Dec 08, 2009	36.16	36.68	35.28	35.79	638,137	-0.95(-2.59%)
Dec 07, 2009	36.15	36.78	35.69	36.74	198,510	+0.53(+1.47%)
Dec 04, 2009	36.60	36.84	35.61	36.21	208,413	-0.18(-0.51%)
Dec 03, 2009	35.81	36.65	35.55	36.39	262,548	+0.67(+1.88%)
Dec 02, 2009	36.03	36.41	35.46	35.72	356,437	-0.12(-0.32%)
Dec 01, 2009	34.56	36.21	34.56	35.84	333,395	+1.77(+5.20%)
Nov 30, 2009	33.75	34.18	33.37	34.07	239,327	+0.36(+1.05%)
Nov 27, 2009	33.37	34.20	33.22	33.71	96,815	-0.51(-1.50%)
Nov 25, 2009	33.58	34.53	33.49	34.23	155,310	+0.44(+1.30%)
Nov 24, 2009	34.14	34.18	33.50	33.79	158,158	-0.46(-1.36%)
Nov 23, 2009	34.31	34.83	34.08	34.25	190,180	+0.42(+1.25%)
Nov 20, 2009	34.15	34.18	33.54	33.83	225,983	-0.33(-0.96%)
Nov 19, 2009	33.91	34.42	33.40	34.16	455,542	+0.16(+0.46%)
Nov 18, 2009	33.84	34.09	33.51	34.00	449,850	+0.16(+0.46%)
Nov 17, 2009	33.81	34.03	33.44	33.84	205,446	-0.14(-0.42%)
Nov 16, 2009	34.83	35.11	33.68	33.99	472,240	-0.53(-1.53%)
Nov 13, 2009	34.01	34.79	33.65	34.51	966,915	+2.21(+6.84%)
Nov 12, 2009	33.07	33.07	32.28	32.30	354,057	-0.53(-1.60%)
Nov 11, 2009	32.42	33.06	32.42	32.83	357,877	+0.44(+1.35%)
Nov 10, 2009	32.00	32.55	31.79	32.39	360,416	+1.28(+4.10%)
Nov 09, 2009	29.73	32.10	29.34	31.12	720,996	+0.54(+1.78%)
Nov 06, 2009	29.41	30.98	29.32	30.57	357,810	+1.04(+3.52%)
Nov 05, 2009	29.04	29.59	28.92	29.54	273,768	+0.77(+2.66%)
Nov 04, 2009	29.14	29.47	28.63	28.77	290,766	+0.01(+0.05%)
Nov 03, 2009	28.12	29.36	28.12	28.76	403,603	+0.25(+0.89%)
Nov 02, 2009	28.87	29.22	28.37	28.50	669,833	-0.37(-1.28%)
Oct 30, 2009	28.32	29.23	27.96	28.87	574,840	+0.53(+1.88%)
Oct 29, 2009	27.78	28.39	27.62	28.34	353,008	+0.90(+3.29%)
Oct 28, 2009	28.14	28.37	27.35	27.44	296,207	-0.87(-3.07%)
Oct 27, 2009	28.37	28.71	27.96	28.30	435,312	-0.22(-0.77%)
Oct 26, 2009	28.92	29.32	28.42	28.52	628,699	-0.21(-0.74%)
Oct 23, 2009	28.58	28.78	28.42	28.74	611,139	-0.46(-1.59%)
Oct 22, 2009	28.85	29.43	28.22	29.20	843,257	+0.16(+0.57%)
Oct 21, 2009	30.84	31.35	28.98	29.04	650,068	-1.78(-5.79%)
Oct 20, 2009	30.84	30.92	30.75	30.82	464,495	-0.46(-1.46%)
Oct 19, 2009	31.84	32.03	31.22	31.28	486,889	-0.44(-1.38%)
Oct 16, 2009	32.16	32.50	31.70	31.72	638,520	+0.14(+0.43%)
Oct 15, 2009	32.27	32.44	31.26	31.58	409,180	-0.90(-2.76%)
Oct 14, 2009	31.93	32.55	31.78	32.47	556,187	+1.00(+3.19%)
Oct 13, 2009	30.54	31.53	30.15	31.47	267,613	+0.94(+3.07%)
Oct 12, 2009	30.36	30.77	30.25	30.53	150,873	-0.05(-0.18%)
Oct 09, 2009	30.16	30.69	29.75	30.59	369,489	+0.57(+1.89%)
Oct 08, 2009	30.42	30.70	29.46	30.02	672,564	-0.06(-0.20%)
Oct 07, 2009	30.42	30.44	29.98	30.08	301,092	-0.39(-1.28%)
Oct 06, 2009	30.33	30.71	30.03	30.47	256,937	+0.43(+1.43%)
Oct 05, 2009	29.64	30.10	29.07	30.04	295,528	+0.78(+2.66%)
Oct 02, 2009	29.21	30.36	29.01	29.26	360,421	-0.07(-0.23%)

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.