Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	37.75	37.85	37.14	37.75	571	+0.83(+2.25%)
Sep 29, 2010	36.12	36.95	36.12	36.92	304,080	+0.55(+1.50%)
Sep 28, 2010	36.20	36.57	36.04	36.37	498,114	+0.29(+0.80%)
Sep 27, 2010	35.47	36.19	35.25	36.09	447,938	+0.72(+2.04%)
Sep 24, 2010	35.84	36.26	35.14	35.37	289,414	-0.10(-0.28%)
Sep 23, 2010	35.47	36.02	35.31	35.46	156,090	-0.26(-0.73%)
Sep 22, 2010	35.41	35.82	35.07	35.72	757,849	+0.37(+1.05%)
Sep 21, 2010	35.36	35.72	35.19	35.35	300,619	-0.13(-0.36%)
Sep 20, 2010	35.30	35.71	35.25	35.48	244,268	+0.29(+0.82%)
Sep 17, 2010	35.19	35.71	35.08	35.19	164,636	-0.39(-1.10%)
Sep 15, 2010	35.58	35.69	35.19	35.58	197,919	+0.27(+0.75%)
Sep 14, 2010	35.58	35.58	35.20	35.32	376,040	-0.29(-0.83%)
Sep 13, 2010	35.72	35.89	35.31	35.61	199,593	+0.41(+1.15%)
Sep 10, 2010	35.19	35.37	35.13	35.21	392,478	+0.02(+0.06%)
Sep 09, 2010	36.05	36.05	35.05	35.18	455,853	-0.40(-1.12%)
Sep 08, 2010	36.09	36.09	35.48	35.58	331,118	-0.32(-0.90%)
Sep 07, 2010	35.74	36.19	35.41	35.91	249,587	-0.17(-0.47%)
Sep 03, 2010	36.54	36.72	35.89	36.07	176,491	-0.08(-0.23%)
Sep 02, 2010	35.34	36.51	35.25	36.16	672,789	+0.85(+2.42%)
Sep 01, 2010	34.53	35.39	34.53	35.30	470,649	+1.18(+3.47%)
Aug 31, 2010	34.08	34.32	33.45	34.12	428	+0.37(+1.10%)
Aug 30, 2010	33.97	34.27	33.74	33.75	227,453	-0.19(-0.56%)
Aug 27, 2010	33.94	34.01	33.22	33.94	212,143	+0.67(+2.02%)
Aug 26, 2010	33.62	33.83	33.16	33.27	467,512	-0.32(-0.94%)
Aug 25, 2010	34.29	34.36	33.04	33.58	725,412	-0.99(-2.86%)
Aug 24, 2010	35.02	35.13	34.24	34.57	441,658	-0.85(-2.39%)
Aug 23, 2010	36.66	37.10	35.37	35.42	532,137	-1.29(-3.51%)
Aug 20, 2010	36.61	36.82	36.19	36.70	291,244	-0.02(-0.06%)
Aug 19, 2010	37.09	37.37	36.56	36.73	365,701	-0.65(-1.74%)
Aug 18, 2010	37.48	37.59	37.19	37.38	263,438	-0.07(-0.19%)
Aug 17, 2010	35.87	37.60	35.83	37.45	742,624	+1.83(+5.15%)
Aug 16, 2010	35.02	36.03	34.88	35.61	985,770	+0.74(+2.13%)
Aug 13, 2010	34.87	35.60	34.32	34.87	1,499,971	-0.75(-2.10%)
Aug 12, 2010	35.23	37.19	34.67	35.62	1,024,728	-1.22(-3.31%)
Aug 11, 2010	37.64	37.67	36.71	36.84	901,990	-1.46(-3.82%)
Aug 10, 2010	38.51	38.64	38.04	38.30	348,400	-0.51(-1.32%)
Aug 09, 2010	37.82	39.18	37.38	38.81	643,736	+1.23(+3.28%)
Aug 06, 2010	37.58	37.69	36.81	37.58	250,557	+0.18(+0.47%)
Aug 05, 2010	37.19	37.46	36.86	37.40	548,251	+0.24(+0.64%)
Aug 04, 2010	37.05	37.47	36.59	37.17	727,866	+0.35(+0.95%)
Aug 03, 2010	37.67	37.73	36.73	36.82	518,519	-0.90(-2.40%)
Aug 02, 2010	36.56	37.78	36.50	37.72	688,509	+1.55(+4.28%)
Jul 30, 2010	36.17	36.18	34.83	36.17	480,732	+0.81(+2.30%)
Jul 29, 2010	35.25	35.46	34.64	35.36	299,897	+0.29(+0.82%)
Jul 28, 2010	34.57	35.25	34.55	35.07	492,545	+0.29(+0.85%)
Jul 27, 2010	35.49	35.65	34.63	34.78	367,981	-0.48(-1.35%)
Jul 26, 2010	34.84	35.28	34.69	35.25	296,611	+0.48(+1.37%)
Jul 23, 2010	34.01	35.05	33.80	34.78	365,586	+0.75(+2.20%)
Jul 22, 2010	33.15	34.32	33.07	34.03	339,751	+1.41(+4.31%)
Jul 21, 2010	32.44	32.90	32.05	32.62	491,221	+0.44(+1.37%)
Jul 20, 2010	31.98	32.40	31.91	32.18	393,565	-0.22(-0.67%)
Jul 19, 2010	32.05	32.59	31.47	32.40	571,775	+0.35(+1.09%)
Jul 16, 2010	32.05	33.55	32.02	32.05	794,502	-1.58(-4.69%)
Jul 15, 2010	33.28	33.63	32.78	33.62	239,376	+0.22(+0.67%)
Jul 14, 2010	32.89	33.44	32.79	33.40	224,203	+0.47(+1.42%)
Jul 13, 2010	33.37	33.37	32.86	32.93	350,005	-0.09(-0.28%)
Jul 12, 2010	33.20	33.92	32.86	33.02	223,571	-0.15(-0.46%)
Jul 09, 2010	33.17	33.20	32.49	33.17	353,092	+0.40(+1.22%)
Jul 08, 2010	33.27	33.27	32.47	32.78	359,379	+0.11(+0.32%)
Jul 07, 2010	31.15	32.72	31.15	32.67	329,429	+1.44(+4.60%)
Jul 06, 2010	31.26	31.51	30.95	31.23	434,567	+0.53(+1.71%)
Jul 02, 2010	30.71	31.51	30.53	30.71	541,618	-0.38(-1.22%)

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.