Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.99	42.89	41.92	42.36	300,243	+0.36(+0.86%)
Apr 27, 2007	42.86	42.86	41.82	42.00	477,170	-1.04(-2.41%)
Apr 26, 2007	43.19	43.44	42.20	43.03	437,789	-0.08(-0.19%)
Apr 25, 2007	43.38	43.42	42.79	43.12	817,369	-0.38(-0.86%)
Apr 24, 2007	43.44	43.99	42.79	43.49	320,939	+0.00(+0.00%)
Apr 23, 2007	43.14	43.92	43.10	43.49	480,763	+0.23(+0.53%)
Apr 20, 2007	42.71	43.63	42.71	43.26	543,858	+0.68(+1.60%)
Apr 19, 2007	42.65	43.27	42.20	42.58	906,479	-0.52(-1.21%)
Apr 18, 2007	42.08	43.42	41.50	43.10	464,953	+0.85(+2.01%)
Apr 17, 2007	41.51	42.64	41.51	42.25	383,173	+0.74(+1.79%)
Apr 16, 2007	42.09	42.09	41.36	41.51	306,423	+0.33(+0.81%)
Apr 13, 2007	40.65	41.86	40.12	41.18	1,027,065	+0.58(+1.42%)
Apr 12, 2007	38.75	40.99	38.23	40.60	930,625	+2.21(+5.76%)
Apr 11, 2007	38.80	38.84	37.88	38.39	379,005	-0.58(-1.50%)
Apr 10, 2007	38.09	39.10	37.16	38.97	731,133	+0.77(+2.02%)
Apr 09, 2007	38.38	38.55	37.93	38.20	486,943	-0.38(-0.97%)
Apr 05, 2007	38.17	38.63	37.79	38.57	323,527	+0.23(+0.60%)
Apr 04, 2007	37.40	38.69	37.40	38.34	520,575	+0.08(+0.22%)
Apr 03, 2007	36.95	38.53	36.95	38.26	693,765	+2.01(+5.55%)
Apr 02, 2007	36.00	36.33	35.16	36.25	390,647	+0.42(+1.18%)
Mar 30, 2007	35.41	36.40	35.28	35.83	495,566	+0.58(+1.66%)
Mar 29, 2007	36.39	36.52	34.82	35.24	653,809	-0.13(-0.37%)
Mar 28, 2007	34.93	35.62	34.68	35.37	1,012,261	-0.60(-1.66%)
Mar 27, 2007	37.26	37.78	35.85	35.97	1,097,347	-1.28(-3.44%)
Mar 26, 2007	38.64	38.64	37.11	37.25	1,183,008	-1.61(-4.14%)
Mar 23, 2007	39.32	39.43	38.28	38.86	528,336	-0.47(-1.20%)
Mar 22, 2007	40.84	40.85	39.19	39.33	868,104	-1.50(-3.68%)
Mar 21, 2007	40.01	41.05	39.74	40.83	819,381	+0.77(+1.91%)
Mar 20, 2007	39.07	40.61	38.89	40.07	528,480	+1.22(+3.13%)
Mar 19, 2007	38.51	38.95	37.78	38.85	481,625	+1.21(+3.22%)
Mar 16, 2007	38.37	38.37	37.06	37.64	346,810	-0.73(-1.90%)
Mar 15, 2007	36.69	38.49	36.53	38.37	626,213	+1.50(+4.08%)
Mar 14, 2007	37.57	37.71	36.55	36.87	908,635	-0.83(-2.21%)
Mar 13, 2007	39.72	39.40	37.60	37.70	950,459	-2.02(-5.08%)
Mar 12, 2007	37.07	40.04	36.88	39.72	1,142,621	+2.75(+7.43%)
Mar 09, 2007	37.13	38.06	36.97	36.97	882,908	-0.24(-0.65%)
Mar 08, 2007	36.18	37.29	36.08	37.22	770,514	+1.16(+3.22%)
Mar 07, 2007	36.97	37.85	34.44	36.05	1,868,724	-1.61(-4.27%)
Mar 06, 2007	36.94	37.71	36.35	37.66	730,990	+1.18(+3.22%)
Mar 05, 2007	36.01	37.05	35.02	36.49	1,419,437	-1.09(-2.89%)
Mar 02, 2007	38.79	39.97	37.47	37.57	971,299	-1.24(-3.19%)
Mar 01, 2007	37.64	39.06	36.65	38.81	1,060,583	-0.17(-0.43%)
Feb 28, 2007	38.35	39.47	37.35	38.98	514,251	+0.63(+1.63%)
Feb 27, 2007	39.18	39.19	37.20	38.35	1,288,071	-1.23(-3.11%)
Feb 26, 2007	42.06	42.06	39.04	39.58	1,261,304	-2.24(-5.36%)
Feb 23, 2007	43.76	43.76	41.40	41.82	888,226	-1.94(-4.44%)
Feb 22, 2007	44.88	44.92	42.86	43.76	420,542	-1.15(-2.57%)
Feb 21, 2007	45.29	45.31	44.63	44.92	199,635	-0.51(-1.12%)
Feb 20, 2007	43.87	45.58	43.63	45.43	215,301	+1.56(+3.55%)
Feb 16, 2007	44.01	44.06	43.05	43.87	216,594	-0.45(-1.02%)
Feb 15, 2007	46.25	46.25	44.21	44.32	344,798	-0.63(-1.41%)
Feb 14, 2007	43.17	45.25	42.82	44.95	614,224	+1.75(+4.04%)
Feb 13, 2007	42.66	44.18	42.25	43.21	538,811	+1.38(+3.31%)
Feb 12, 2007	41.01	41.86	40.75	41.82	251,188	+0.84(+2.04%)
Feb 09, 2007	40.81	41.91	40.79	40.99	487,805	+0.18(+0.44%)
Feb 08, 2007	40.85	41.62	40.58	40.81	311,885	-0.03(-0.07%)
Feb 07, 2007	40.01	41.30	39.89	40.83	509,220	+0.90(+2.25%)
Feb 06, 2007	40.24	40.77	39.85	39.94	384,035	-0.16(-0.40%)
Feb 05, 2007	40.63	41.48	40.01	40.10	395,246	-0.26(-0.64%)
Feb 02, 2007	40.70	40.70	39.87	40.35	360,752	+0.16(+0.40%)

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.