Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	60.21	60.22	59.04	59.38	332,029	-0.80(-1.33%)
Apr 27, 2012	58.71	60.22	58.32	60.18	389,778	+1.83(+3.14%)
Apr 26, 2012	58.89	59.17	57.82	58.35	182,405	-0.57(-0.97%)
Apr 25, 2012	58.16	59.08	57.78	58.92	325,338	+1.39(+2.41%)
Apr 24, 2012	57.41	57.78	57.00	57.53	373,027	+0.25(+0.43%)
Apr 23, 2012	57.95	58.24	56.24	57.28	454,779	-1.61(-2.74%)
Apr 20, 2012	59.46	59.73	58.66	58.89	255,160	-0.57(-0.96%)
Apr 19, 2012	59.18	59.86	58.52	59.46	438,279	+0.43(+0.73%)
Apr 18, 2012	59.13	59.70	58.95	59.03	438,090	-0.25(-0.42%)
Apr 17, 2012	58.57	59.73	58.01	59.28	474,419	+1.26(+2.16%)
Apr 16, 2012	59.39	59.56	57.96	58.03	539,793	-1.02(-1.73%)
Apr 13, 2012	59.31	59.49	58.54	59.05	292,851	-0.32(-0.54%)
Apr 12, 2012	59.84	60.53	59.23	59.37	543,650	-0.14(-0.23%)
Apr 11, 2012	59.46	59.93	58.93	59.51	571,080	+0.97(+1.66%)
Apr 10, 2012	59.44	59.44	58.08	58.54	903,650	-0.18(-0.30%)
Apr 09, 2012	59.38	59.38	58.62	58.71	516,447	-1.07(-1.80%)
Apr 05, 2012	59.54	60.21	59.54	59.79	484,008	-0.12(-0.19%)
Apr 04, 2012	59.27	60.00	58.92	59.90	415,646	+0.13(+0.22%)
Apr 03, 2012	57.97	59.80	57.83	59.77	326,622	+1.74(+2.99%)
Apr 02, 2012	58.01	58.35	57.52	58.03	659,988	+0.20(+0.34%)
Mar 30, 2012	58.42	58.63	57.62	57.84	430,215	-0.50(-0.85%)
Mar 29, 2012	57.89	58.42	57.15	58.33	782,686	+0.03(+0.05%)
Mar 28, 2012	57.16	58.65	57.13	58.30	794,382	+1.12(+1.95%)
Mar 27, 2012	57.75	58.05	56.62	57.19	577,257	-0.42(-0.74%)
Mar 26, 2012	54.86	57.64	54.76	57.61	833,543	+3.18(+5.85%)
Mar 23, 2012	54.48	54.78	53.91	54.43	408,547	+0.27(+0.50%)
Mar 22, 2012	55.45	55.75	53.94	54.16	380,341	-1.82(-3.25%)
Mar 21, 2012	55.85	56.74	55.74	55.97	515,515	+0.31(+0.55%)
Mar 20, 2012	54.45	55.97	54.26	55.67	374,317	+1.08(+1.98%)
Mar 19, 2012	54.13	54.78	53.62	54.59	187,707	+0.54(+1.00%)
Mar 16, 2012	55.40	56.16	53.98	54.05	466,289	-0.98(-1.78%)
Mar 15, 2012	55.26	55.77	54.48	55.02	450,359	-0.39(-0.70%)
Mar 14, 2012	54.99	55.71	54.77	55.41	1,085,380	+0.29(+0.53%)
Mar 13, 2012	53.41	55.24	53.10	55.12	482,708	+2.11(+3.98%)
Mar 12, 2012	53.04	53.44	52.64	53.01	348,567	+0.13(+0.25%)
Mar 09, 2012	53.46	53.55	52.77	52.88	297,343	-0.55(-1.03%)
Mar 08, 2012	52.40	53.51	52.23	53.42	295,764	+1.01(+1.92%)
Mar 07, 2012	52.12	52.59	52.02	52.42	169,388	+0.36(+0.69%)
Mar 06, 2012	52.60	53.53	51.81	52.06	658,028	-1.39(-2.60%)
Mar 05, 2012	53.05	53.86	52.56	53.45	641,775	+0.20(+0.38%)
Mar 02, 2012	53.20	53.73	52.43	53.24	281,606	+0.01(+0.01%)
Mar 01, 2012	52.18	53.58	52.02	53.23	445,686	+0.97(+1.86%)
Feb 29, 2012	52.07	53.12	52.03	52.26	267,785	+0.17(+0.32%)
Feb 28, 2012	51.64	52.10	51.11	52.10	258,785	+0.64(+1.25%)
Feb 27, 2012	50.90	51.77	50.47	51.45	428,952	+0.45(+0.89%)
Feb 24, 2012	52.34	52.37	50.93	51.00	513,729	-0.92(-1.77%)
Feb 23, 2012	51.67	52.35	51.60	51.92	308,357	+0.33(+0.64%)
Feb 22, 2012	52.43	52.79	51.54	51.59	661,077	-0.85(-1.62%)
Feb 21, 2012	55.36	56.21	51.91	52.44	1,203,191	-3.07(-5.54%)
Feb 17, 2012	54.64	56.81	54.29	55.51	633,557	+1.20(+2.20%)
Feb 16, 2012	53.38	54.42	52.82	54.32	255,869	+0.93(+1.74%)
Feb 15, 2012	54.33	55.43	53.05	53.39	425,783	-0.08(-0.15%)
Feb 14, 2012	53.44	53.93	53.08	53.47	274,396	-0.10(-0.19%)
Feb 13, 2012	53.02	53.83	53.00	53.57	507,585	+0.72(+1.35%)
Feb 10, 2012	50.99	52.91	50.96	52.86	558,166	+1.44(+2.80%)
Feb 09, 2012	50.18	51.95	49.20	51.42	965,922	+1.04(+2.07%)
Feb 08, 2012	51.65	51.79	50.31	50.37	575,193	-1.39(-2.69%)
Feb 07, 2012	52.00	52.29	51.62	51.77	517,339	-0.47(-0.89%)
Feb 06, 2012	52.16	52.28	51.34	52.23	484,395	-0.04(-0.08%)
Feb 03, 2012	51.12	52.59	50.87	52.28	615,959	+1.31(+2.56%)
Feb 02, 2012	50.68	51.10	50.28	50.97	398,508	+0.57(+1.13%)

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.