Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.38	77.38	77.38	0	-0.78(-1.00%)
Dec 29, 2016	78.44	78.78	77.35	78.17	194,092	+0.08(+0.10%)
Dec 28, 2016	79.25	79.77	77.67	78.09	129,401	-1.04(-1.31%)
Dec 27, 2016	78.78	80.06	78.59	79.13	154,947	+0.37(+0.47%)
Dec 23, 2016		78.76	78.76	78.76	0	+0.74(+0.95%)
Dec 22, 2016	78.99	79.19	77.36	78.02	224,974	-1.13(-1.43%)
Dec 21, 2016	79.53	79.80	78.82	79.16	165,805	-0.50(-0.63%)
Dec 20, 2016	78.83	79.83	78.57	79.66	264,977	+1.22(+1.55%)
Dec 19, 2016	77.57	78.51	76.80	78.44	326,531	+1.09(+1.41%)
Dec 16, 2016	80.77	81.11	77.20	77.35	588,425	-3.24(-4.02%)
Dec 15, 2016	78.28	81.14	78.28	80.59	341,242	+1.78(+2.26%)
Dec 14, 2016	80.52	81.24	78.73	78.81	681,572	-1.98(-2.46%)
Dec 13, 2016	78.98	81.09	78.98	80.79	499,045	+2.22(+2.83%)
Dec 12, 2016	79.10	79.35	78.18	78.57	340,255	-0.48(-0.60%)
Dec 09, 2016	78.73	79.65	78.34	79.05	305,510	+0.29(+0.37%)
Dec 08, 2016	77.95	78.82	77.44	78.76	408,631	+0.80(+1.03%)
Dec 07, 2016	78.25	79.10	77.82	77.95	562,831	-0.28(-0.36%)
Dec 06, 2016	77.90	78.47	76.90	78.24	707,638	+0.22(+0.28%)
Dec 05, 2016	77.80	78.70	77.22	78.01	493,178	+0.76(+0.98%)
Dec 02, 2016	75.40	78.12	75.40	77.26	443,052	+2.21(+2.94%)
Dec 01, 2016	75.93	77.34	74.81	75.05	397,109	-0.66(-0.88%)
Nov 30, 2016	75.80	76.61	75.03	75.71	530,656	+0.04(+0.06%)
Nov 29, 2016	75.22	77.02	75.20	75.67	671,906	+0.94(+1.25%)
Nov 28, 2016	77.99	77.99	74.71	74.73	852,078	-2.86(-3.69%)
Nov 25, 2016	77.83	77.94	76.85	77.60	181,937	+0.05(+0.07%)
Nov 23, 2016		77.55	77.55	77.55	0	-1.62(-2.04%)
Nov 22, 2016	79.60	80.18	77.77	79.16	290,617	+0.44(+0.56%)
Nov 21, 2016	78.96	79.79	78.68	78.72	483,025	+0.20(+0.26%)
Nov 18, 2016	77.66	78.63	76.90	78.52	322,374	+1.00(+1.29%)
Nov 17, 2016	77.55	78.35	76.17	77.52	358,787	+0.42(+0.55%)
Nov 16, 2016	76.73	77.73	75.22	77.10	800,487	+1.70(+2.26%)
Nov 15, 2016	74.85	76.74	74.56	75.39	612,537	+0.84(+1.13%)
Nov 14, 2016	72.13	74.78	72.10	74.56	788,420	+2.35(+3.25%)
Nov 11, 2016	76.50	77.43	70.60	72.21	1,153,948	-5.02(-6.49%)
Nov 10, 2016	79.85	82.18	76.77	77.22	1,582,738	-1.71(-2.17%)
Nov 09, 2016	77.94	81.14	77.10	78.94	1,358,138	+1.36(+1.76%)
Nov 08, 2016	76.66	77.88	75.13	77.57	805,736	+0.93(+1.22%)
Nov 07, 2016	76.69	78.21	76.17	76.64	474,488	+1.31(+1.74%)
Nov 04, 2016	75.34	77.81	74.73	75.33	512,825	-0.36(-0.48%)
Nov 03, 2016	77.19	78.08	75.62	75.69	428,519	-1.08(-1.40%)
Nov 02, 2016	76.20	77.41	75.71	76.77	452,463	+0.49(+0.64%)
Nov 01, 2016	78.22	79.01	76.05	76.28	647,271	-1.86(-2.39%)
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%)

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.