Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.44	20.03	18.82	19.25	1,206,667	-0.79(-3.96%)
Jun 27, 2008	20.17	20.61	19.71	20.05	1,728,351	-0.05(-0.27%)
Jun 26, 2008	20.72	20.76	19.83	20.10	1,011,845	-1.20(-5.65%)
Jun 25, 2008	21.19	22.56	21.19	21.30	626,844	+0.27(+1.30%)
Jun 24, 2008	20.90	21.55	20.24	21.03	641,291	-0.14(-0.68%)
Jun 23, 2008	21.57	21.74	21.10	21.17	1,013,729	-0.32(-1.49%)
Jun 20, 2008	21.87	21.87	20.85	21.50	1,682,952	-0.50(-2.27%)
Jun 19, 2008	20.78	22.04	20.67	21.99	1,297,343	+1.16(+5.58%)
Jun 18, 2008	20.57	20.91	20.24	20.83	659,807	-0.28(-1.33%)
Jun 17, 2008	21.25	21.97	21.05	21.11	876,638	+0.09(+0.42%)
Jun 16, 2008	20.36	21.19	20.34	21.02	741,475	+0.53(+2.57%)
Jun 13, 2008	20.39	20.82	20.21	20.50	854,155	+0.32(+1.59%)
Jun 12, 2008	20.68	21.34	19.87	20.18	650,394	-0.22(-1.07%)
Jun 11, 2008	21.43	21.52	20.22	20.39	1,177,833	-1.35(-6.22%)
Jun 10, 2008	22.38	22.62	21.50	21.75	872,901	-0.16(-0.75%)
Jun 09, 2008	22.49	22.84	21.54	21.91	759,369	-0.46(-2.08%)
Jun 06, 2008	23.25	23.29	21.98	22.38	911,306	-1.11(-4.72%)
Jun 05, 2008	22.68	23.86	22.49	23.48	871,005	+0.89(+3.93%)
Jun 04, 2008	22.55	23.09	22.36	22.60	731,969	+0.08(+0.36%)
Jun 03, 2008	22.67	23.24	22.42	22.51	610,275	-0.07(-0.30%)
Jun 02, 2008	22.93	23.21	21.89	22.58	430,913	-0.30(-1.31%)
May 30, 2008	23.37	23.42	22.58	22.88	386,597	-0.38(-1.65%)
May 29, 2008	21.87	23.48	21.61	23.27	1,236,409	+1.63(+7.52%)
May 28, 2008	21.87	22.78	21.55	21.64	1,037,929	+0.17(+0.80%)
May 27, 2008	20.65	21.81	20.31	21.47	1,256,656	+0.92(+4.46%)
May 26, 2008	20.95	20.98	20.30	20.55	0	+0.00(+0.00%)
May 23, 2008	20.95	20.98	20.30	20.55	1,540,176	-0.66(-3.13%)
May 22, 2008	21.65	22.40	21.01	21.21	925,280	-0.42(-1.96%)
May 21, 2008	23.11	23.16	21.44	21.64	1,295,177	-1.57(-6.75%)
May 20, 2008	23.28	23.59	22.94	23.20	1,074,140	-0.31(-1.34%)
May 19, 2008	24.33	24.89	23.30	23.52	1,198,466	-0.96(-3.91%)
May 16, 2008	24.81	24.95	24.00	24.48	3,159,861	-0.02(-0.08%)
May 15, 2008	23.54	24.61	23.42	24.50	602,116	+0.71(+2.99%)
May 14, 2008	24.32	24.73	23.75	23.79	628,590	-0.53(-2.19%)
May 13, 2008	24.34	24.65	23.93	24.32	573,594	-0.02(-0.08%)
May 12, 2008	24.26	24.92	24.14	24.34	447,017	+0.14(+0.56%)
May 09, 2008	24.40	24.95	23.68	24.20	347,075	-0.69(-2.77%)
May 08, 2008	25.81	25.85	22.90	24.89	1,587,927	-1.11(-4.26%)
May 07, 2008	26.86	27.68	25.80	26.00	678,954	-1.07(-3.94%)
May 06, 2008	28.33	28.52	26.53	27.07	935,720	-1.57(-5.47%)
May 05, 2008	29.57	29.84	28.63	28.63	516,512	-1.09(-3.68%)
May 02, 2008	28.52	29.73	27.96	29.73	977,006	+1.45(+5.13%)
May 01, 2008	26.89	29.09	26.55	28.28	1,172,199	+1.55(+5.81%)
Apr 30, 2008	26.49	27.28	26.32	26.73	890,794	+0.31(+1.19%)
Apr 29, 2008	26.51	27.07	26.25	26.41	854,044	-0.14(-0.51%)
Apr 28, 2008	25.37	26.74	25.37	26.55	534,440	+1.06(+4.16%)
Apr 25, 2008	25.96	25.96	25.19	25.49	396,581	-0.16(-0.64%)
Apr 24, 2008	24.43	26.08	24.43	25.65	449,866	+1.17(+4.78%)
Apr 23, 2008	24.68	24.69	23.61	24.48	559,814	-0.21(-0.83%)
Apr 22, 2008	26.67	26.78	23.74	24.69	1,534,781	-2.22(-8.26%)
Apr 21, 2008	27.23	27.35	26.42	26.91	253,519	-0.34(-1.23%)
Apr 18, 2008	26.98	27.35	26.79	27.24	176,099	+0.55(+2.07%)
Apr 17, 2008	26.11	26.89	26.01	26.69	460,613	+0.49(+1.85%)
Apr 16, 2008	25.84	26.36	25.71	26.21	891,600	+0.49(+1.89%)
Apr 15, 2008	26.42	26.69	25.46	25.72	498,470	-0.39(-1.49%)
Apr 14, 2008	25.84	26.16	25.63	26.11	378,343	+0.25(+0.95%)
Apr 11, 2008	25.90	26.25	25.47	25.86	333,638	-0.21(-0.79%)
Apr 10, 2008	25.75	26.38	25.41	26.07	472,294	+0.37(+1.44%)
Apr 09, 2008	26.88	26.88	25.48	25.70	682,330	-1.05(-3.91%)
Apr 08, 2008	26.68	26.96	26.29	26.75	524,073	-0.05(-0.20%)
Apr 07, 2008	26.91	26.94	26.49	26.80	376,197	-0.08(-0.28%)
Apr 04, 2008	26.91	27.01	26.49	26.88	1,202,018	-0.24(-0.88%)
Apr 03, 2008	26.10	27.46	25.99	27.11	781,691	-0.21(-0.75%)
Apr 02, 2008	27.29	27.64	26.73	27.32	679,115	-0.07(-0.25%)

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.