Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	96.24	97.70	95.57	97.10	417,809	+1.43(+1.49%)
May 30, 2017	95.70	96.18	95.22	95.67	274,087	-0.27(-0.28%)
May 26, 2017	96.00	96.76	94.79	95.94	266,619	+0.17(+0.18%)
May 25, 2017	93.99	95.87	93.99	95.77	231,856	+2.02(+2.15%)
May 24, 2017	93.65	94.11	93.37	93.75	226,285	+0.32(+0.34%)
May 23, 2017	94.26	94.77	93.01	93.43	227,300	-0.28(-0.30%)
May 22, 2017	93.14	94.40	92.33	93.71	654,007	+1.05(+1.13%)
May 19, 2017	93.49	94.65	92.26	92.66	1,181,503	-0.45(-0.49%)
May 18, 2017	98.04	98.04	92.80	93.11	1,070,623	-7.99(-7.90%)
May 17, 2017	104.49	105.16	101.10	101.10	259,243	-4.05(-3.85%)
May 16, 2017	105.50	106.11	104.80	105.15	273,436	-0.06(-0.06%)
May 15, 2017	103.50	105.70	103.17	105.21	417,635	+2.33(+2.27%)
May 12, 2017	103.13	104.10	101.97	102.88	350,989	+0.52(+0.51%)
May 11, 2017	104.32	105.04	99.84	102.36	625,411	-5.01(-4.67%)
May 10, 2017	106.33	107.54	105.42	107.37	632,121	+1.67(+1.58%)
May 09, 2017	105.16	106.55	104.79	105.70	398,962	+1.28(+1.23%)
May 08, 2017	104.74	104.88	102.53	104.42	382,438	+0.12(+0.12%)
May 05, 2017	104.04	104.45	103.43	104.30	151,944	+0.30(+0.29%)
May 04, 2017	104.18	104.40	102.35	104.00	338,879	-0.03(-0.02%)
May 03, 2017	100.76	104.54	100.20	104.03	550,218	+3.90(+3.89%)
May 02, 2017	99.26	101.03	99.18	100.13	555,852	+1.22(+1.24%)
May 01, 2017	100.04	100.72	98.89	98.90	371,997	-0.64(-0.64%)
Apr 28, 2017	98.76	100.04	98.76	99.54	471,185	+0.83(+0.84%)
Apr 27, 2017	98.56	99.82	96.66	98.72	333,763	+0.27(+0.28%)
Apr 26, 2017	97.61	98.99	96.06	98.44	298,762	+1.39(+1.43%)
Apr 25, 2017	98.02	98.92	96.76	97.06	280,078	-1.03(-1.05%)
Apr 24, 2017	98.36	99.19	97.69	98.09	224,839	+0.35(+0.36%)
Apr 21, 2017	98.48	98.73	97.54	97.74	184,239	-0.78(-0.79%)
Apr 20, 2017	98.57	98.72	97.66	98.52	160,138	+0.68(+0.69%)
Apr 19, 2017	97.97	98.36	97.08	97.84	258,183	+0.31(+0.32%)
Apr 18, 2017	98.59	99.25	97.52	97.54	291,636	-1.82(-1.83%)
Apr 17, 2017	97.97	99.65	97.90	99.36	178,235	+1.39(+1.42%)
Apr 13, 2017	98.04	99.46	97.87	97.96	199,283	-0.35(-0.36%)
Apr 12, 2017	98.60	99.46	98.09	98.31	226,151	-0.10(-0.10%)
Apr 11, 2017	97.80	98.47	95.78	98.42	210,469	+1.30(+1.34%)
Apr 10, 2017	98.33	98.33	96.98	97.12	280,197	-1.15(-1.17%)
Apr 07, 2017	98.16	100.04	97.97	98.27	519,510	-0.13(-0.13%)
Apr 06, 2017	96.56	98.52	95.78	98.40	395,397	+2.09(+2.17%)
Apr 05, 2017	95.57	96.73	95.39	96.31	338,967	+1.23(+1.29%)
Apr 04, 2017	96.40	96.40	94.75	95.08	398,795	-1.30(-1.35%)
Apr 03, 2017	95.98	96.80	95.33	96.38	348,606	+0.40(+0.42%)
Mar 31, 2017	95.03	96.45	94.31	95.98	414,455	+0.88(+0.93%)
Mar 30, 2017	94.56	95.67	94.48	95.10	218,140	+0.27(+0.29%)
Mar 29, 2017	93.64	94.88	93.53	94.83	326,795	+1.20(+1.28%)
Mar 28, 2017	92.19	94.18	92.19	93.63	347,962	+0.65(+0.70%)
Mar 27, 2017	92.64	93.53	92.14	92.98	223,169	-0.34(-0.37%)
Mar 24, 2017	93.55	94.06	92.81	93.32	312,362	+0.09(+0.10%)
Mar 23, 2017	93.15	94.11	92.91	93.23	271,870	-0.27(-0.28%)
Mar 22, 2017	91.92	93.78	90.72	93.49	246,020	+1.31(+1.42%)
Mar 21, 2017	95.00	95.26	92.02	92.18	311,275	-2.45(-2.59%)
Mar 20, 2017	94.69	95.77	93.21	94.64	411,545	-0.04(-0.05%)
Mar 17, 2017	94.06	95.23	93.98	94.68	388,702	+0.71(+0.76%)
Mar 16, 2017	93.11	94.06	92.52	93.97	287,599	+1.66(+1.80%)
Mar 15, 2017	89.61	92.52	89.61	92.31	398,374	+2.35(+2.61%)
Mar 14, 2017	91.05	92.19	89.80	89.96	239,332	-1.59(-1.74%)
Mar 13, 2017	90.58	91.82	90.28	91.55	240,003	+1.31(+1.45%)
Mar 10, 2017	90.91	91.51	89.43	90.24	313,722	+0.09(+0.09%)
Mar 09, 2017	90.10	92.88	89.69	90.16	499,428	+0.35(+0.39%)
Mar 08, 2017	90.43	90.94	89.59	89.81	261,644	-0.10(-0.11%)
Mar 07, 2017	91.46	92.11	89.51	89.91	658,298	-1.89(-2.06%)
Mar 06, 2017	91.34	92.69	90.25	91.80	677,739	+0.44(+0.48%)
Mar 03, 2017	90.29	91.58	90.00	91.36	254,689	+1.13(+1.25%)
Mar 02, 2017	91.52	92.04	89.82	90.23	375,812	-1.32(-1.44%)

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.