Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.44	28.53	27.61	27.94	550,753	-0.55(-1.95%)
Jun 29, 2009	27.75	28.65	27.45	28.49	683,765	+0.99(+3.61%)
Jun 26, 2009	28.28	28.39	27.42	27.50	1,126,948	-0.72(-2.55%)
Jun 25, 2009	27.56	28.86	27.54	28.22	2,298,099	+1.94(+7.37%)
Jun 24, 2009	25.31	27.32	25.00	26.28	1,607,375	+1.06(+4.21%)
Jun 23, 2009	24.74	25.44	24.13	25.22	751,787	+0.49(+1.96%)
Jun 22, 2009	26.09	26.09	24.72	24.74	531,138	-1.01(-3.93%)
Jun 19, 2009	25.24	26.01	25.22	25.75	472,086	+0.51(+2.03%)
Jun 18, 2009	24.30	25.33	23.61	25.24	705,575	+1.16(+4.83%)
Jun 17, 2009	23.82	24.81	23.55	24.07	444,782	+0.21(+0.89%)
Jun 16, 2009	24.15	24.86	23.83	23.86	445,007	-0.15(-0.63%)
Jun 15, 2009	24.39	24.39	23.80	24.01	400,032	-0.60(-2.42%)
Jun 12, 2009	24.17	24.64	24.05	24.61	689,849	+0.13(+0.53%)
Jun 11, 2009	24.14	24.85	23.72	24.48	441,917	+0.49(+2.05%)
Jun 10, 2009	24.16	24.60	23.96	23.98	967,920	-0.31(-1.30%)
Jun 09, 2009	24.05	24.52	23.47	24.30	969,240	-0.37(-1.50%)
Jun 08, 2009	25.48	25.50	24.57	24.67	1,167,309	-2.14(-7.99%)
Jun 05, 2009	26.58	27.97	25.82	26.81	848,909	+0.93(+3.60%)
Jun 04, 2009	26.14	26.73	25.37	25.88	498,619	-0.41(-1.56%)
Jun 03, 2009	26.12	26.63	25.56	26.29	816,524	+0.27(+1.05%)
Jun 02, 2009	24.81	26.34	24.66	26.02	618,049	+0.99(+3.97%)
Jun 01, 2009	24.31	25.10	24.00	25.02	825,589	+1.19(+5.00%)
May 29, 2009	23.21	24.28	22.81	23.83	809,600	+1.08(+4.75%)
May 28, 2009	23.42	23.83	22.48	22.75	824,507	-0.29(-1.28%)
May 27, 2009	23.65	23.77	22.93	23.05	1,148,143	-0.67(-2.83%)
May 26, 2009	23.79	24.17	22.93	23.72	683,150	-0.56(-2.31%)
May 22, 2009	24.07	24.42	23.51	24.28	324,993	+0.11(+0.45%)
May 21, 2009	23.74	24.43	23.74	24.17	242,338	+0.21(+0.86%)
May 20, 2009	24.17	24.92	23.89	23.96	491,650	-0.05(-0.23%)
May 19, 2009	24.87	25.02	23.97	24.02	565,654	-0.74(-2.99%)
May 18, 2009	24.20	24.83	23.79	24.76	826,230	+0.66(+2.76%)
May 15, 2009	24.11	24.26	23.72	24.09	669,934	+0.01(+0.03%)
May 14, 2009	24.02	24.72	23.58	24.09	504,495	+0.38(+1.62%)
May 13, 2009	24.47	24.47	23.44	23.70	632,587	-1.05(-4.26%)
May 12, 2009	26.18	26.34	24.13	24.76	727,561	-1.21(-4.67%)
May 11, 2009	25.36	26.75	25.19	25.97	719,104	-0.21(-0.78%)
May 08, 2009	25.61	26.17	24.91	26.17	977,109	+0.73(+2.88%)
May 07, 2009	22.72	26.36	24.63	25.44	2,633,168	+2.72(+11.99%)
May 06, 2009	23.11	23.11	21.99	22.72	877,495	-0.05(-0.21%)
May 05, 2009	22.76	22.93	22.07	22.77	689,044	+0.12(+0.51%)
May 04, 2009	21.74	23.03	21.74	22.65	663,769	+1.31(+6.16%)
May 01, 2009	20.90	21.61	20.71	21.33	441,839	+0.36(+1.70%)
Apr 30, 2009	22.47	22.47	20.94	20.98	557,646	-1.07(-4.87%)
Apr 29, 2009	20.26	22.66	20.26	22.05	1,317,173	+1.66(+8.16%)
Apr 28, 2009	20.01	20.47	19.77	20.39	1,067,552	+0.38(+1.92%)
Apr 27, 2009	21.57	21.57	18.62	20.01	2,895,921	-2.13(-9.62%)
Apr 24, 2009	22.75	23.04	21.86	22.14	559,458	-0.60(-2.65%)
Apr 23, 2009	22.76	22.95	22.16	22.74	604,960	+0.10(+0.42%)
Apr 22, 2009	22.04	23.48	21.76	22.64	914,820	+0.43(+1.94%)
Apr 21, 2009	20.84	22.28	20.84	22.21	716,478	+1.23(+5.84%)
Apr 20, 2009	21.53	21.73	20.64	20.99	472,259	-0.81(-3.74%)
Apr 17, 2009	21.99	21.99	21.04	21.80	518,771	-0.18(-0.84%)
Apr 16, 2009	22.11	22.23	21.29	21.99	679,333	+0.06(+0.28%)
Apr 15, 2009	21.59	22.19	20.76	21.92	949,489	+0.23(+1.04%)
Apr 14, 2009	20.92	22.16	20.92	21.70	704,732	-0.04(-0.19%)
Apr 13, 2009	22.07	22.22	21.39	21.74	669,308	-0.31(-1.40%)
Apr 09, 2009	20.97	22.18	20.86	22.05	612,339	+1.04(+4.95%)
Apr 08, 2009	20.20	21.16	20.06	21.01	553,099	+0.98(+4.89%)
Apr 07, 2009	20.75	20.76	19.99	20.03	442,972	-0.98(-4.66%)
Apr 06, 2009	20.25	21.14	19.75	21.01	349,258	+0.77(+3.79%)
Apr 03, 2009	20.63	21.60	19.75	20.24	743,381	-1.35(-6.25%)
Apr 02, 2009	21.74	22.66	21.36	21.59	941,473	+0.31(+1.45%)

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.