Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	65.59	66.62	65.28	66.10	401,098	+0.89(+1.36%)
Jun 29, 2015	66.06	66.51	64.98	65.21	474,358	-1.38(-2.07%)
Jun 26, 2015	67.32	67.46	66.57	66.58	903,110	-0.82(-1.21%)
Jun 25, 2015	67.96	68.20	67.33	67.40	436,867	-0.54(-0.80%)
Jun 24, 2015	69.51	69.51	67.70	67.94	329,634	-1.42(-2.04%)
Jun 23, 2015	69.61	70.00	69.31	69.36	378,282	+0.00(+0.00%)
Jun 22, 2015	68.83	69.38	68.48	69.36	601,563	+1.37(+2.01%)
Jun 19, 2015	68.06	68.23	67.78	67.99	389,406	-0.02(-0.02%)
Jun 18, 2015	68.14	68.42	67.86	68.01	319,987	-0.01(-0.01%)
Jun 17, 2015	69.34	69.34	67.64	68.02	403,109	+0.17(+0.25%)
Jun 16, 2015	68.02	68.13	67.46	67.85	356,935	-0.25(-0.36%)
Jun 15, 2015	68.02	69.50	69.50	68.10	661,471	-1.40(-2.02%)
Jun 12, 2015	69.23	70.39	69.23	69.50	621,843	-0.12(-0.17%)
Jun 11, 2015	69.43	70.09	69.35	69.62	348,339	+0.01(+0.01%)
Jun 10, 2015	70.17	71.32	69.43	69.61	520,134	-0.34(-0.49%)
Jun 09, 2015	69.19	70.11	68.64	69.95	709,471	+0.42(+0.60%)
Jun 08, 2015	70.82	71.07	69.19	69.54	684,694	-1.42(-2.00%)
Jun 05, 2015	70.01	71.17	69.64	70.95	441,786	+0.71(+1.01%)
Jun 04, 2015	70.43	70.71	69.94	70.24	437,049	-0.29(-0.41%)
Jun 03, 2015	69.95	70.79	69.52	70.53	640,760	+0.59(+0.85%)
Jun 02, 2015	67.50	70.57	67.31	69.94	873,043	+1.80(+2.64%)
Jun 01, 2015	68.33	68.63	66.90	68.14	802,078	-0.12(-0.18%)
May 29, 2015	69.20	69.43	68.02	68.26	746,672	-1.10(-1.59%)
May 28, 2015	69.77	70.02	68.77	69.36	438,223	-0.36(-0.52%)
May 27, 2015	69.50	70.42	69.28	69.72	599,439	+0.28(+0.40%)
May 26, 2015	71.49	71.57	68.96	69.44	888,810	-1.62(-2.29%)
May 22, 2015	71.00	71.07	71.07	71.07	473,240	+0.12(+0.17%)
May 21, 2015	71.17	71.32	70.74	70.95	437,352	-0.38(-0.53%)
May 20, 2015	72.16	72.24	71.14	71.33	704,642	-0.81(-1.12%)
May 19, 2015	72.98	73.32	71.93	72.14	618,075	-0.60(-0.83%)
May 18, 2015	72.75	73.78	72.42	72.74	555,693	-0.18(-0.25%)
May 15, 2015	72.59	73.40	72.52	72.92	315,855	+0.21(+0.28%)
May 14, 2015	72.81	73.82	72.56	72.72	604,838	+0.17(+0.23%)
May 13, 2015	73.14	73.35	72.35	72.55	757,897	-0.35(-0.48%)
May 12, 2015	73.59	73.86	72.82	72.90	810,997	-1.20(-1.63%)
May 11, 2015	75.30	75.30	73.48	74.10	809,577	-0.73(-0.97%)
May 08, 2015	74.11	75.77	74.11	74.83	1,649,052	+1.17(+1.58%)
May 07, 2015	78.25	79.22	73.33	73.67	6,143,675	-11.06(-13.06%)
May 06, 2015	87.03	87.03	84.53	84.73	769,487	-1.66(-1.93%)
May 05, 2015	85.94	87.28	85.88	86.40	662,857	-0.06(-0.06%)
May 04, 2015	87.97	87.97	86.21	86.45	601,516	-1.13(-1.29%)
May 01, 2015	88.19	88.33	87.02	87.58	412,968	-0.31(-0.35%)
Apr 30, 2015	88.00	88.54	87.25	87.89	402,453	-0.34(-0.39%)
Apr 29, 2015	89.88	90.22	87.83	88.23	481,692	-1.90(-2.11%)
Apr 28, 2015	90.75	91.23	89.62	90.14	544,076	-0.65(-0.72%)
Apr 27, 2015	89.05	91.28	88.90	90.79	681,123	+1.82(+2.05%)
Apr 24, 2015	86.63	89.57	86.17	88.96	679,538	+2.66(+3.08%)
Apr 23, 2015	85.31	86.87	85.21	86.31	578,395	+0.65(+0.76%)
Apr 22, 2015	85.27	86.35	84.60	85.66	347,846	+0.70(+0.82%)
Apr 21, 2015	85.13	85.13	84.05	84.96	435,950	+0.03(+0.04%)
Apr 20, 2015	84.61	85.03	84.09	84.93	528,875	+0.25(+0.30%)
Apr 17, 2015	84.30	84.69	83.79	84.68	477,792	+0.06(+0.07%)
Apr 16, 2015	83.99	85.10	83.83	84.61	466,987	+0.77(+0.92%)
Apr 15, 2015	83.80	84.50	83.53	83.84	526,548	-0.30(-0.36%)
Apr 14, 2015	83.88	84.42	83.27	84.14	441,592	+0.03(+0.04%)
Apr 13, 2015	85.23	85.99	83.64	84.11	633,447	-1.02(-1.20%)
Apr 10, 2015	83.86	85.29	83.66	85.14	611,903	+1.55(+1.86%)
Apr 09, 2015	82.67	84.29	81.97	83.58	559,418	+1.04(+1.26%)
Apr 08, 2015	82.00	83.61	81.73	82.54	733,269	+1.91(+2.37%)
Apr 07, 2015	79.13	80.84	78.87	80.63	639,993	+1.40(+1.77%)
Apr 06, 2015	76.80	79.40	76.16	79.23	694,306	+1.93(+2.49%)
Apr 02, 2015	78.77	77.30	77.30	77.30	917,968	-0.57(-0.73%)

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.