Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	51.23	52.26	51.19	51.41	272,205	+0.17(+0.32%)
Feb 28, 2012	50.80	51.26	50.28	51.25	263,057	+0.63(+1.25%)
Feb 27, 2012	50.07	50.93	49.65	50.62	436,033	+0.45(+0.89%)
Feb 24, 2012	51.49	51.52	50.11	50.17	522,210	-0.91(-1.77%)
Feb 23, 2012	50.83	51.50	50.76	51.08	313,447	+0.32(+0.64%)
Feb 22, 2012	51.58	51.93	50.70	50.75	671,990	-0.83(-1.62%)
Feb 21, 2012	54.46	55.29	51.06	51.59	1,223,053	-3.02(-5.54%)
Feb 17, 2012	53.76	55.89	53.41	54.61	644,016	+1.18(+2.20%)
Feb 16, 2012	52.51	53.53	51.96	53.43	260,093	+0.91(+1.74%)
Feb 15, 2012	53.45	54.53	52.18	52.52	432,812	-0.08(-0.15%)
Feb 14, 2012	52.57	53.05	52.22	52.60	278,926	-0.10(-0.19%)
Feb 13, 2012	52.15	52.96	52.14	52.70	515,964	+0.70(+1.35%)
Feb 10, 2012	50.16	52.05	50.14	52.00	567,380	+1.42(+2.80%)
Feb 09, 2012	49.36	51.11	48.40	50.58	981,867	+1.03(+2.07%)
Feb 08, 2012	50.81	50.95	49.50	49.55	584,688	-1.37(-2.69%)
Feb 07, 2012	51.16	51.44	50.78	50.93	525,879	-0.46(-0.89%)
Feb 06, 2012	51.31	51.43	50.50	51.39	492,391	-0.04(-0.08%)
Feb 03, 2012	50.29	51.74	50.04	51.43	626,127	+1.29(+2.56%)
Feb 02, 2012	49.86	50.27	49.46	50.14	405,086	+0.56(+1.13%)
Feb 01, 2012	49.13	50.07	48.66	49.58	481,188	+0.63(+1.29%)
Jan 31, 2012	48.35	49.13	47.58	48.95	377,689	+0.96(+1.99%)
Jan 30, 2012	47.97	48.35	47.44	48.00	225,513	-0.02(-0.04%)
Jan 27, 2012	46.97	48.48	46.62	48.02	333,609	+1.08(+2.31%)
Jan 26, 2012	47.60	48.02	46.70	46.93	196,815	-0.34(-0.71%)
Jan 25, 2012	47.03	47.47	46.78	47.27	1,134,055	+0.24(+0.52%)
Jan 24, 2012	46.54	47.05	45.78	47.03	531,890	+0.34(+0.74%)
Jan 23, 2012	46.34	46.85	45.97	46.68	255,029	+0.34(+0.74%)
Jan 20, 2012	46.34	46.96	45.80	46.34	345,601	-0.11(-0.23%)
Jan 19, 2012	46.12	46.93	45.92	46.44	203,789	+0.45(+0.97%)
Jan 18, 2012	46.18	46.52	45.09	46.00	229,617	-0.16(-0.34%)
Jan 17, 2012	46.16	47.02	45.96	46.16	318,065	-0.14(-0.31%)
Jan 13, 2012	46.70	46.95	45.99	46.30	397,511	-0.02(-0.05%)
Jan 12, 2012	46.16	46.52	45.92	46.32	552,690	+0.34(+0.75%)
Jan 11, 2012	45.57	46.34	45.14	45.98	608,561	+0.32(+0.71%)
Jan 10, 2012	44.81	45.72	44.80	45.65	487,977	+1.29(+2.91%)
Jan 09, 2012	43.59	44.60	43.59	44.36	407,425	+0.77(+1.76%)
Jan 06, 2012	43.24	44.30	42.88	43.59	520,749	+0.44(+1.02%)
Jan 05, 2012	43.71	43.98	42.35	43.15	432,734	-0.85(-1.94%)
Jan 04, 2012	42.87	44.14	42.47	44.01	595,627	+1.86(+4.41%)
Dec 30, 2011	43.12	43.12	42.00	42.15	146,299	-0.98(-2.27%)
Dec 29, 2011	43.06	43.32	42.74	43.12	199,730	+0.13(+0.30%)
Dec 28, 2011	42.66	43.69	42.51	43.00	377,485	+0.15(+0.35%)
Dec 27, 2011	43.05	43.33	42.00	42.84	207,351	-0.37(-0.86%)
Dec 23, 2011	43.11	43.75	42.67	43.22	251,031	+1.24(+2.94%)
Dec 21, 2011	42.88	43.18	41.90	41.98	420,869	-1.11(-2.58%)
Dec 20, 2011	43.28	43.56	42.92	43.10	322,856	+0.55(+1.28%)
Dec 19, 2011	43.89	44.02	42.38	42.55	377,091	-1.27(-2.90%)
Dec 16, 2011	42.72	43.85	42.56	43.82	481,298	+1.16(+2.71%)
Dec 15, 2011	42.49	43.07	42.42	42.66	275,987	+0.60(+1.43%)
Dec 14, 2011	42.51	42.59	41.36	42.06	961,172	-0.65(-1.51%)
Dec 13, 2011	44.45	44.59	42.37	42.71	364,747	-1.47(-3.33%)
Dec 12, 2011	44.30	44.72	43.43	44.18	494,916	-0.60(-1.33%)
Dec 09, 2011	46.33	46.33	44.22	44.78	698,141	-1.40(-3.03%)
Dec 08, 2011	45.68	46.77	45.63	46.18	383,953	+0.14(+0.31%)
Dec 07, 2011	46.52	47.16	45.98	46.03	599,098	-0.50(-1.07%)
Dec 06, 2011	45.66	46.61	45.51	46.53	439,245	+0.70(+1.52%)
Dec 05, 2011	46.34	46.64	45.42	45.83	492,404	+0.13(+0.28%)
Dec 02, 2011	47.01	47.02	45.41	45.70	343,055	-0.98(-2.11%)

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.