Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	25.56	26.69	25.43	26.53	295,144	+0.61(+2.36%)
Aug 28, 2008	24.91	26.41	24.83	25.92	548,630	+1.13(+4.57%)
Aug 27, 2008	24.39	25.09	24.39	24.79	613,427	+0.30(+1.22%)
Aug 26, 2008	25.45	25.65	24.30	24.49	614,913	-1.29(-5.01%)
Aug 25, 2008	25.78	26.51	25.39	25.78	554,638	-0.26(-1.01%)
Aug 22, 2008	25.69	26.43	25.45	26.05	723,118	+0.62(+2.43%)
Aug 21, 2008	24.98	25.92	24.60	25.43	729,691	-0.05(-0.19%)
Aug 20, 2008	25.60	25.92	24.53	25.48	726,640	-0.19(-0.73%)
Aug 19, 2008	26.90	27.00	25.03	25.67	771,750	-1.61(-5.89%)
Aug 18, 2008	28.18	29.19	26.99	27.27	931,844	-0.85(-3.02%)
Aug 15, 2008	26.76	28.67	26.76	28.12	0	+1.05(+3.88%)
Aug 14, 2008	26.21	27.45	26.21	27.07	866,763	+1.45(+5.67%)
Aug 13, 2008	26.41	26.41	24.96	25.62	583,969	-0.97(-3.63%)
Aug 12, 2008	26.13	26.98	25.90	26.58	848,116	+0.55(+2.11%)
Aug 11, 2008	26.08	26.76	25.02	26.03	869,110	+0.08(+0.29%)
Aug 08, 2008	25.35	26.58	24.50	25.96	1,783,499	+1.08(+4.36%)
Aug 07, 2008	25.78	26.50	24.16	24.87	1,395,995	-1.51(-5.72%)
Aug 06, 2008	26.34	26.74	25.43	26.38	561,318	+0.00(+0.00%)
Aug 05, 2008	25.19	26.60	25.01	26.38	1,264,763	+1.42(+5.71%)
Aug 04, 2008	24.32	25.49	23.57	24.96	783,951	+0.63(+2.57%)
Aug 01, 2008	24.88	25.05	23.63	24.33	494,495	-0.55(-2.21%)
Jul 31, 2008	24.20	25.30	24.15	24.88	546,514	+0.38(+1.56%)
Jul 30, 2008	24.52	25.68	23.91	24.50	1,013,190	+0.22(+0.92%)
Jul 29, 2008	24.28	25.01	23.25	24.28	1,080,129	+1.03(+4.42%)
Jul 28, 2008	23.73	24.26	23.00	23.25	1,448,334	-1.05(-4.32%)
Jul 25, 2008	23.14	24.65	23.14	24.30	1,054,282	+1.30(+5.65%)
Jul 24, 2008	23.98	24.07	22.08	23.00	725,111	-1.12(-4.64%)
Jul 23, 2008	24.46	25.23	23.46	24.12	1,180,883	-0.08(-0.34%)
Jul 22, 2008	21.65	24.45	21.41	24.20	1,492,253	+2.24(+10.19%)
Jul 21, 2008	22.50	22.89	21.54	21.96	393,077	-0.68(-3.01%)
Jul 18, 2008	22.42	23.04	21.61	22.64	869,362	+0.26(+1.15%)
Jul 17, 2008	21.41	22.69	20.54	22.39	1,188,970	+0.90(+4.17%)
Jul 16, 2008	19.03	21.61	18.92	21.49	1,444,451	+2.57(+13.59%)
Jul 15, 2008	17.44	19.70	17.16	18.92	1,233,125	+1.16(+6.54%)
Jul 14, 2008	18.14	18.30	17.62	17.76	871,222	-0.08(-0.47%)
Jul 11, 2008	17.57	18.40	17.21	17.84	900,927	-0.25(-1.38%)
Jul 10, 2008	18.35	18.51	17.66	18.09	752,699	-0.16(-0.88%)
Jul 09, 2008	19.14	19.14	18.14	18.25	1,129,700	-0.55(-2.92%)
Jul 08, 2008	18.21	19.03	18.21	18.80	1,275,403	+0.63(+3.44%)
Jul 07, 2008	18.70	18.96	18.15	18.17	819,099	-0.29(-1.54%)
Jul 04, 2008	18.91	19.01	18.13	18.46	557,359	+0.00(+0.00%)
Jul 03, 2008	18.91	19.01	18.13	18.46	557,359	-0.45(-2.39%)
Jul 02, 2008	19.75	19.92	18.81	18.91	812,156	-0.63(-3.20%)
Jul 01, 2008	19.42	19.76	18.73	19.54	639,134	-0.03(-0.18%)
Jun 30, 2008	19.76	20.36	19.13	19.57	1,187,071	-0.81(-3.96%)
Jun 27, 2008	20.50	20.95	20.04	20.38	1,700,283	-0.06(-0.27%)
Jun 26, 2008	21.06	21.10	20.16	20.43	995,413	-1.22(-5.65%)
Jun 25, 2008	21.54	22.93	21.54	21.66	616,664	+0.28(+1.30%)
Jun 24, 2008	21.25	21.91	20.58	21.38	630,876	-0.15(-0.68%)
Jun 23, 2008	21.93	22.10	21.45	21.52	997,267	-0.33(-1.49%)
Jun 20, 2008	22.23	22.23	21.20	21.85	1,655,621	-0.51(-2.27%)
Jun 19, 2008	21.12	22.41	21.01	22.36	1,276,275	+1.18(+5.58%)
Jun 18, 2008	20.91	21.26	20.58	21.18	649,092	-0.28(-1.33%)
Jun 17, 2008	21.60	22.34	21.40	21.46	862,402	+0.09(+0.42%)
Jun 16, 2008	20.70	21.54	20.68	21.37	729,433	+0.54(+2.57%)
Jun 13, 2008	20.72	21.16	20.54	20.84	840,284	+0.33(+1.59%)
Jun 12, 2008	21.02	21.70	20.20	20.51	639,832	-0.22(-1.07%)
Jun 11, 2008	21.78	21.88	20.56	20.73	1,158,706	-1.38(-6.22%)
Jun 10, 2008	22.75	22.99	21.85	22.11	858,725	-0.17(-0.75%)
Jun 09, 2008	22.86	23.22	21.89	22.27	747,037	-0.47(-2.08%)
Jun 06, 2008	23.63	23.68	22.34	22.75	896,507	-1.13(-4.72%)
Jun 05, 2008	23.05	24.25	22.86	23.87	856,860	+0.90(+3.93%)
Jun 04, 2008	22.93	23.48	22.73	22.97	720,082	+0.08(+0.36%)
Jun 03, 2008	23.05	23.62	22.79	22.89	600,364	-0.07(-0.30%)

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.