Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	34.32	35.36	33.72	34.10	1,113,894	+0.28(+0.84%)
Sep 29, 2015	32.58	34.02	32.58	33.81	832,718	+0.97(+2.95%)
Sep 28, 2015	32.76	33.26	31.74	32.84	935,350	-0.11(-0.32%)
Sep 25, 2015	33.60	34.06	32.02	32.95	1,283,440	-0.49(-1.46%)
Sep 24, 2015	35.45	35.60	33.29	33.44	1,383,664	-2.29(-6.40%)
Sep 23, 2015	36.81	37.15	35.66	35.72	1,064,361	-0.82(-2.25%)
Sep 22, 2015	37.06	37.62	36.26	36.54	726,960	-1.13(-3.00%)
Sep 21, 2015	38.83	38.83	37.49	37.67	517,455	-0.94(-2.44%)
Sep 18, 2015	38.36	39.15	38.02	38.62	904,310	-0.18(-0.46%)
Sep 17, 2015	37.34	39.57	37.34	38.80	1,664,495	+1.55(+4.17%)
Sep 16, 2015	36.94	37.47	36.84	37.24	1,144,976	+0.23(+0.62%)
Sep 15, 2015	36.49	37.80	36.35	37.02	938,605	+0.42(+1.16%)
Sep 14, 2015	36.70	36.84	34.67	36.59	1,235,686	+0.00(+0.00%)
Sep 11, 2015	37.53	38.03	35.53	36.59	1,393,628	-0.88(-2.34%)
Sep 10, 2015	38.23	38.40	37.29	37.47	1,316,217	-0.75(-1.96%)
Sep 09, 2015	39.82	40.00	38.19	38.22	997,703	-1.22(-3.09%)
Sep 08, 2015	40.39	40.39	39.15	39.44	902,624	-0.15(-0.39%)
Sep 04, 2015	39.26	39.59	39.59	39.59	1,028,299	-0.17(-0.43%)
Sep 03, 2015	40.62	41.07	39.69	39.76	1,060,187	-0.81(-2.00%)
Sep 02, 2015	40.79	41.13	40.04	40.58	966,237	+0.27(+0.67%)
Sep 01, 2015	41.65	42.03	40.03	40.31	960,160	-1.38(-3.32%)
Aug 31, 2015	42.29	43.42	41.56	41.69	1,010,807	-0.68(-1.61%)
Aug 28, 2015	41.11	42.97	41.11	42.38	1,031,900	+1.40(+3.41%)
Aug 27, 2015	39.85	41.32	39.85	40.98	1,346,163	+1.45(+3.66%)
Aug 26, 2015	40.62	41.97	38.67	39.53	1,142,026	+0.01(+0.02%)
Aug 25, 2015	42.17	42.53	39.51	39.52	1,281,473	-1.53(-3.74%)
Aug 24, 2015	41.21	43.48	40.57	41.06	1,159,132	-2.17(-5.03%)
Aug 21, 2015	44.41	44.87	43.11	43.23	1,890,056	-1.78(-3.96%)
Aug 20, 2015	45.53	46.16	44.78	45.01	962,865	-0.78(-1.69%)
Aug 19, 2015	47.84	47.84	45.73	45.79	1,573,210	-2.13(-4.45%)
Aug 18, 2015	48.38	48.59	47.65	47.92	767,833	-0.78(-1.61%)
Aug 17, 2015	48.76	49.47	48.34	48.71	1,269,866	-0.86(-1.74%)
Aug 14, 2015	50.76	51.42	48.94	49.57	2,217,146	-1.28(-2.52%)
Aug 13, 2015	52.92	53.22	50.20	50.85	5,003,470	-7.69(-13.14%)
Aug 12, 2015	58.76	59.15	57.81	58.54	905,143	-0.59(-1.00%)
Aug 11, 2015	60.70	60.83	58.74	59.13	646,401	-2.17(-3.55%)
Aug 10, 2015	61.20	61.98	61.08	61.30	648,022	+0.48(+0.79%)
Aug 07, 2015	60.62	61.70	60.40	60.82	331,931	+0.20(+0.33%)
Aug 06, 2015	60.44	61.33	60.03	60.62	384,669	-0.02(-0.03%)
Aug 05, 2015	60.98	62.39	60.51	60.64	469,427	-0.28(-0.46%)
Aug 04, 2015	59.47	60.98	59.45	60.92	419,158	+0.24(+0.40%)
Aug 03, 2015	60.40	61.48	59.82	60.68	385,226	+0.30(+0.50%)
Jul 31, 2015	59.34	60.48	58.94	60.38	524,855	+1.33(+2.25%)
Jul 30, 2015	60.33	60.54	58.54	59.05	575,803	-1.65(-2.71%)
Jul 29, 2015	59.95	61.54	59.67	60.70	583,934	+0.97(+1.62%)
Jul 28, 2015	59.43	60.58	59.22	59.73	462,827	+0.36(+0.61%)
Jul 27, 2015	59.77	60.25	58.10	59.37	666,889	-0.59(-0.99%)
Jul 24, 2015	61.46	61.74	59.72	59.96	724,430	-1.57(-2.56%)
Jul 23, 2015	62.35	62.61	61.36	61.54	599,446	-0.31(-0.50%)
Jul 22, 2015	62.59	63.07	61.61	61.85	448,018	-0.79(-1.26%)
Jul 21, 2015	63.15	63.54	62.42	62.64	624,824	-0.54(-0.86%)
Jul 20, 2015	64.72	64.79	63.02	63.18	581,208	-1.14(-1.76%)
Jul 17, 2015	64.44	65.28	64.21	64.32	393,780	-0.44(-0.68%)
Jul 16, 2015	66.28	67.53	64.53	64.76	890,938	-2.21(-3.29%)
Jul 15, 2015	66.84	67.40	66.75	66.96	608,959	-0.18(-0.27%)
Jul 14, 2015	68.30	68.70	66.69	67.15	709,000	-1.31(-1.92%)
Jul 13, 2015	68.50	69.04	68.13	68.46	389,781	+0.26(+0.38%)
Jul 10, 2015	67.96	68.68	67.91	68.20	615,569	+0.78(+1.15%)
Jul 09, 2015	66.74	67.75	66.74	67.43	750,702	+1.26(+1.90%)
Jul 08, 2015	66.44	67.17	66.08	66.17	609,257	-0.95(-1.42%)
Jul 07, 2015	64.36	67.27	63.11	67.12	867,546	+2.36(+3.64%)
Jul 06, 2015	64.81	65.57	63.96	64.77	636,318	-1.38(-2.09%)
Jul 02, 2015	65.55	66.15	66.15	66.15	407,819	+0.62(+0.95%)

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.