Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	69.12	69.35	67.95	68.18	747,531	-1.10(-1.59%)
May 28, 2015	69.69	69.94	68.69	69.28	438,727	-0.36(-0.52%)
May 27, 2015	69.42	70.34	69.20	69.64	600,128	+0.28(+0.40%)
May 26, 2015	71.40	71.49	68.88	69.36	889,833	-1.62(-2.29%)
May 22, 2015	70.91	70.98	70.98	70.98	473,785	+0.12(+0.17%)
May 21, 2015	71.09	71.24	70.66	70.87	437,855	-0.38(-0.53%)
May 20, 2015	72.08	72.16	71.06	71.25	705,453	-0.81(-1.12%)
May 19, 2015	72.90	73.23	71.85	72.05	618,786	-0.60(-0.83%)
May 18, 2015	72.66	73.69	72.34	72.66	556,333	-0.18(-0.25%)
May 15, 2015	72.50	73.31	72.44	72.84	316,218	+0.21(+0.28%)
May 14, 2015	72.73	73.74	72.47	72.63	605,534	+0.17(+0.23%)
May 13, 2015	73.05	73.26	72.27	72.47	758,769	-0.35(-0.48%)
May 12, 2015	73.51	73.78	72.73	72.81	811,930	-1.20(-1.63%)
May 11, 2015	75.21	75.21	73.39	74.02	810,508	-0.73(-0.97%)
May 08, 2015	74.02	75.68	74.02	74.75	1,650,949	+1.16(+1.58%)
May 07, 2015	78.16	79.13	73.24	73.58	6,150,743	-11.05(-13.06%)
May 06, 2015	86.93	86.93	84.44	84.63	770,372	-1.66(-1.93%)
May 05, 2015	85.84	87.18	85.78	86.30	663,619	-0.06(-0.06%)
May 04, 2015	87.87	87.87	86.11	86.35	602,208	-1.13(-1.29%)
May 01, 2015	88.09	88.23	86.92	87.48	413,443	-0.31(-0.35%)
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%)

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.