Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.69	39.90	39.90	39.90	246,229	+0.05(+0.12%)
Dec 30, 2015	40.48	41.06	39.71	39.86	305,098	-1.05(-2.57%)
Dec 29, 2015	41.00	41.10	39.66	40.91	381,277	+0.41(+1.00%)
Dec 28, 2015	43.99	43.99	40.31	40.50	633,529	-3.69(-8.35%)
Dec 24, 2015	43.45	44.19	44.19	44.19	373,819	+0.76(+1.75%)
Dec 23, 2015	42.70	43.97	42.01	43.43	905,689	+0.99(+2.34%)
Dec 22, 2015	41.98	42.77	41.47	42.43	732,942	+0.31(+0.73%)
Dec 21, 2015	41.18	43.54	40.87	42.13	850,863	+1.36(+3.35%)
Dec 18, 2015	40.21	41.60	40.10	40.76	933,938	+0.55(+1.38%)
Dec 17, 2015	40.98	41.24	40.15	40.21	484,415	-0.68(-1.66%)
Dec 16, 2015	40.07	42.12	39.75	40.89	1,043,580	+1.20(+3.02%)
Dec 15, 2015	38.92	39.80	38.55	39.69	1,013,498	+1.15(+2.98%)
Dec 14, 2015	39.50	39.92	37.75	38.54	1,140,822	-0.97(-2.45%)
Dec 11, 2015	40.88	40.95	39.19	39.51	716,444	-1.60(-3.90%)
Dec 10, 2015	40.11	41.53	39.62	41.11	688,767	+0.94(+2.35%)
Dec 09, 2015	41.16	42.89	39.54	40.17	1,021,543	-1.34(-3.23%)
Dec 08, 2015	40.20	41.99	39.77	41.51	711,153	+0.84(+2.07%)
Dec 07, 2015	42.17	42.43	40.48	40.67	665,374	-1.90(-4.47%)
Dec 04, 2015	43.96	44.11	42.43	42.57	429,809	-1.20(-2.74%)
Dec 03, 2015	43.40	44.01	42.87	43.77	604,529	+0.88(+2.04%)
Dec 02, 2015	42.51	43.29	42.24	42.89	719,430	-0.51(-1.18%)
Dec 01, 2015	43.03	43.82	42.40	43.40	732,640	+0.69(+1.63%)
Nov 30, 2015	43.49	43.95	42.23	42.71	524,406	-0.80(-1.84%)
Nov 27, 2015	43.66	44.12	42.90	43.51	330,839	-0.15(-0.34%)
Nov 25, 2015	44.30	43.66	43.66	43.66	532,248	-0.70(-1.58%)
Nov 24, 2015	46.59	47.27	43.65	44.36	840,593	-2.86(-6.05%)
Nov 23, 2015	45.09	48.65	44.65	47.22	1,391,677	+2.82(+6.34%)
Nov 20, 2015	44.66	45.16	43.78	44.40	518,108	-0.07(-0.15%)
Nov 19, 2015	43.30	44.74	42.19	44.47	1,012,727	+1.20(+2.79%)
Nov 18, 2015	39.78	43.32	39.78	43.26	811,312	+3.54(+8.92%)
Nov 17, 2015	41.18	41.92	39.30	39.72	953,182	-1.48(-3.60%)
Nov 16, 2015	40.45	42.10	38.56	41.20	1,361,718	+0.74(+1.83%)
Nov 13, 2015	37.88	41.26	36.64	40.46	2,005,195	+2.20(+5.74%)
Nov 12, 2015	39.61	40.42	37.86	38.26	1,064,096	-1.54(-3.87%)
Nov 11, 2015	41.67	42.38	39.73	39.80	748,174	-1.54(-3.72%)
Nov 10, 2015	41.46	42.11	40.52	41.34	641,034	-0.12(-0.29%)
Nov 09, 2015	44.55	44.55	41.34	41.46	905,271	-3.10(-6.96%)
Nov 06, 2015	44.57	45.14	43.86	44.57	588,449	-0.14(-0.31%)
Nov 05, 2015	44.96	45.41	43.92	44.70	612,074	-0.33(-0.74%)
Nov 04, 2015	44.63	46.05	44.52	45.04	694,345	+0.40(+0.89%)
Nov 03, 2015	43.06	44.79	43.06	44.64	445,823	+1.23(+2.83%)
Nov 02, 2015	41.16	43.80	41.16	43.41	703,558	+2.28(+5.54%)
Oct 30, 2015	40.71	41.44	40.58	41.13	989,400	+0.40(+0.98%)
Oct 29, 2015	40.81	41.67	40.54	40.73	635,478	-0.28(-0.69%)
Oct 28, 2015	40.70	41.47	40.27	41.02	1,011,587	+0.32(+0.78%)
Oct 27, 2015	42.25	43.48	39.38	40.70	1,244,333	-1.92(-4.51%)
Oct 26, 2015	44.99	45.24	42.24	42.62	807,075	-2.42(-5.37%)
Oct 23, 2015	45.53	45.88	44.29	45.04	482,298	-0.02(-0.04%)
Oct 22, 2015	45.10	46.19	44.41	45.05	578,045	+0.63(+1.41%)
Oct 21, 2015	48.28	48.28	44.32	44.43	1,043,859	-4.06(-8.38%)
Oct 20, 2015	48.25	49.28	47.91	48.49	1,078,473	+0.22(+0.46%)
Oct 19, 2015	49.23	49.60	47.87	48.27	787,550	-1.27(-2.56%)
Oct 16, 2015	49.82	50.00	48.03	49.54	787,517	-0.88(-1.74%)
Oct 15, 2015	46.01	50.57	46.01	50.42	1,441,280	+4.45(+9.67%)
Oct 14, 2015	44.79	46.82	44.02	45.97	780,572	+1.83(+4.15%)
Oct 13, 2015	47.83	48.39	43.99	44.14	1,091,581	-3.70(-7.74%)
Oct 12, 2015	49.66	49.87	47.67	47.85	1,003,088	-1.82(-3.66%)
Oct 09, 2015	47.22	50.05	46.98	49.66	3,109,923	+2.44(+5.17%)
Oct 08, 2015	43.96	47.24	43.70	47.22	1,926,863	+3.17(+7.19%)
Oct 07, 2015	37.90	44.11	37.90	44.05	2,731,860	+6.61(+17.66%)
Oct 06, 2015	37.78	38.40	37.04	37.44	657,682	-0.30(-0.80%)
Oct 05, 2015	35.82	37.95	35.48	37.74	874,180	+1.92(+5.36%)
Oct 02, 2015	33.56	35.84	33.18	35.82	878,840	+1.87(+5.52%)

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.