Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	87.90	88.44	87.15	87.79	402,916	-0.34(-0.39%)
Apr 29, 2015	89.77	90.12	87.73	88.13	482,246	-1.90(-2.11%)
Apr 28, 2015	90.65	91.13	89.52	90.03	544,702	-0.65(-0.72%)
Apr 27, 2015	88.95	91.17	88.80	90.68	681,906	+1.82(+2.05%)
Apr 24, 2015	86.53	89.46	86.07	88.86	680,320	+2.65(+3.08%)
Apr 23, 2015	85.21	86.77	85.12	86.21	579,061	+0.65(+0.76%)
Apr 22, 2015	85.17	86.25	84.51	85.56	348,246	+0.70(+0.82%)
Apr 21, 2015	85.03	85.03	83.95	84.86	436,451	+0.03(+0.04%)
Apr 20, 2015	84.52	84.93	83.99	84.83	529,483	+0.25(+0.30%)
Apr 17, 2015	84.21	84.59	83.69	84.58	478,342	+0.06(+0.07%)
Apr 16, 2015	83.89	85.00	83.73	84.52	467,525	+0.77(+0.92%)
Apr 15, 2015	83.71	84.40	83.44	83.75	527,154	-0.30(-0.36%)
Apr 14, 2015	83.78	84.32	83.18	84.05	442,100	+0.03(+0.04%)
Apr 13, 2015	85.13	85.89	83.54	84.02	634,176	-1.02(-1.20%)
Apr 10, 2015	83.76	85.19	83.56	85.04	612,607	+1.55(+1.86%)
Apr 09, 2015	82.58	84.19	81.88	83.49	560,061	+1.04(+1.26%)
Apr 08, 2015	81.91	83.51	81.63	82.45	734,113	+1.91(+2.37%)
Apr 07, 2015	79.04	80.75	78.78	80.54	640,730	+1.40(+1.77%)
Apr 06, 2015	76.72	79.31	76.08	79.14	695,105	+1.92(+2.49%)
Apr 02, 2015	78.68	77.22	77.22	77.22	919,024	-0.57(-0.73%)
Apr 01, 2015	80.00	80.04	77.61	77.79	784,243	-2.15(-2.69%)
Mar 31, 2015	80.49	81.05	79.31	79.94	684,069	-0.90(-1.12%)
Mar 30, 2015	81.80	82.34	80.55	80.84	344,159	-0.67(-0.82%)
Mar 27, 2015	81.07	82.54	80.53	81.51	541,765	+0.45(+0.56%)
Mar 26, 2015	79.96	81.82	79.95	81.06	603,680	+0.51(+0.63%)
Mar 25, 2015	83.53	83.91	80.52	80.55	347,133	-2.92(-3.50%)
Mar 24, 2015	83.24	84.25	82.93	83.47	385,617	-0.17(-0.20%)
Mar 23, 2015	83.10	85.44	83.00	83.64	418,475	+0.79(+0.96%)
Mar 20, 2015	82.55	83.50	82.46	82.84	477,257	+0.54(+0.65%)
Mar 19, 2015	83.18	83.77	81.63	82.31	920,109	-0.70(-0.85%)
Mar 18, 2015	82.86	83.38	81.28	83.01	578,323	+0.76(+0.92%)
Mar 17, 2015	81.44	83.02	81.32	82.25	767,161	-0.25(-0.30%)
Mar 16, 2015	83.71	84.05	81.80	82.50	624,691	-0.61(-0.73%)
Mar 13, 2015	80.34	83.74	80.20	83.11	868,335	+3.12(+3.90%)
Mar 12, 2015	79.17	81.35	79.17	79.99	677,949	+0.61(+0.77%)
Mar 11, 2015	80.68	80.90	79.08	79.38	1,433,342	-1.27(-1.57%)
Mar 10, 2015	84.43	84.43	80.26	80.64	999,772	-3.23(-3.85%)
Mar 09, 2015	86.53	86.99	83.79	83.87	477,833	-2.53(-2.93%)
Mar 06, 2015	86.42	87.47	85.89	86.41	434,376	-0.18(-0.21%)
Mar 05, 2015	87.56	87.80	85.96	86.59	442,870	-0.82(-0.93%)
Mar 04, 2015	89.72	90.29	86.84	87.40	556,969	-2.89(-3.20%)
Mar 03, 2015	89.91	90.43	88.22	90.29	717,222	+0.32(+0.35%)
Mar 02, 2015	90.37	90.93	89.48	89.98	486,413	-0.18(-0.20%)
Feb 27, 2015	91.48	91.49	90.11	90.16	454,749	-0.70(-0.77%)
Feb 26, 2015	93.23	93.50	90.62	90.86	536,640	-2.24(-2.41%)
Feb 25, 2015	93.07	94.13	92.22	93.10	612,394	-0.28(-0.30%)
Feb 24, 2015	91.00	93.51	90.44	93.37	375,321	+2.08(+2.28%)
Feb 23, 2015	91.09	91.53	90.71	91.29	398,146	+0.42(+0.46%)
Feb 20, 2015	90.11	91.19	88.52	90.87	345,228	+0.35(+0.38%)
Feb 19, 2015	92.27	92.27	89.89	90.53	377,071	-1.14(-1.24%)
Feb 18, 2015	89.38	92.05	89.33	91.67	472,438	+2.26(+2.53%)
Feb 17, 2015	93.03	93.62	89.29	89.40	618,606	-4.24(-4.52%)
Feb 13, 2015	93.43	93.64	93.64	93.64	879,774	+0.21(+0.23%)
Feb 12, 2015	91.31	95.32	90.49	93.43	2,110,743	+5.59(+6.36%)
Feb 11, 2015	87.95	88.87	87.04	87.84	813,160	+0.54(+0.62%)
Feb 10, 2015	87.64	89.22	86.28	87.30	656,196	-0.26(-0.30%)
Feb 09, 2015	89.93	90.21	86.46	87.56	744,601	-2.75(-3.05%)
Feb 06, 2015	91.65	92.71	89.86	90.31	735,210	-1.12(-1.22%)
Feb 05, 2015	89.37	91.56	88.18	91.42	647,786	+1.84(+2.05%)
Feb 04, 2015	87.64	89.77	86.78	89.59	747,081	+2.52(+2.90%)
Feb 03, 2015	85.95	87.17	85.01	87.06	511,131	+1.44(+1.68%)

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.