Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	36.73	36.73	35.37	36.73	473,469	+0.82(+2.30%)
Jul 29, 2010	35.79	36.00	35.17	35.90	295,366	+0.29(+0.82%)
Jul 28, 2010	35.10	35.80	35.08	35.61	485,103	+0.30(+0.85%)
Jul 27, 2010	36.04	36.19	35.16	35.31	362,421	-0.48(-1.35%)
Jul 26, 2010	35.38	35.82	35.22	35.80	292,130	+0.48(+1.37%)
Jul 23, 2010	34.53	35.59	34.32	35.31	360,063	+0.76(+2.20%)
Jul 22, 2010	33.65	34.85	33.58	34.55	334,618	+1.43(+4.32%)
Jul 21, 2010	32.94	33.41	32.54	33.12	483,800	+0.45(+1.37%)
Jul 20, 2010	32.47	32.89	32.40	32.67	387,619	-0.22(-0.67%)
Jul 19, 2010	32.54	33.09	31.96	32.89	563,137	+0.36(+1.09%)
Jul 16, 2010	32.54	34.06	32.51	32.54	782,499	-1.60(-4.69%)
Jul 15, 2010	33.79	34.15	33.28	34.14	235,760	+0.23(+0.67%)
Jul 14, 2010	33.40	33.95	33.29	33.91	220,816	+0.48(+1.42%)
Jul 13, 2010	33.88	33.88	33.36	33.43	344,717	-0.09(-0.28%)
Jul 12, 2010	33.71	34.44	33.36	33.53	220,193	-0.16(-0.46%)
Jul 09, 2010	33.68	33.71	32.99	33.68	347,758	+0.41(+1.22%)
Jul 08, 2010	33.78	33.78	32.97	33.28	353,950	+0.11(+0.32%)
Jul 07, 2010	31.63	33.22	31.63	33.17	324,452	+1.46(+4.60%)
Jul 06, 2010	31.73	32.00	31.43	31.71	428,002	+0.53(+1.71%)
Jul 02, 2010	31.18	32.00	31.00	31.18	533,435	-0.38(-1.22%)
Jul 01, 2010	31.24	31.89	30.29	31.56	375,119	+0.12(+0.38%)
Jun 30, 2010	31.15	32.25	31.11	31.44	389	+0.28(+0.91%)
Jun 29, 2010	32.05	32.85	30.97	31.16	494,745	-1.55(-4.74%)
Jun 25, 2010	32.71	33.24	31.65	32.71	918,005	-0.38(-1.16%)
Jun 24, 2010	33.14	33.70	33.07	33.09	454,165	-0.50(-1.50%)
Jun 23, 2010	34.11	34.37	33.43	33.60	688,955	-0.70(-2.03%)
Jun 22, 2010	36.05	36.21	34.24	34.29	317,755	-1.64(-4.57%)
Jun 21, 2010	36.36	36.59	35.64	35.94	433,792	+0.05(+0.14%)
Jun 18, 2010	35.89	36.21	35.28	35.89	404,593	+0.14(+0.40%)
Jun 17, 2010	36.00	36.02	35.08	35.75	303,780	+0.26(+0.74%)
Jun 16, 2010	36.12	36.77	35.25	35.48	635,883	-0.48(-1.34%)
Jun 15, 2010	35.10	36.19	34.97	35.97	371,769	+1.03(+2.95%)
Jun 14, 2010	34.42	35.55	34.27	34.93	637,257	+0.97(+2.87%)
Jun 11, 2010	33.66	34.60	33.64	33.96	1,605,812	+0.16(+0.46%)
Jun 10, 2010	34.33	34.71	33.72	33.80	734,556	+0.14(+0.42%)
Jun 09, 2010	34.13	34.76	33.46	33.66	813,673	-0.38(-1.13%)
Jun 08, 2010	33.83	34.17	33.39	34.05	437,502	+0.01(+0.04%)
Jun 07, 2010	33.69	38.03	33.06	34.03	643,335	-0.73(-2.11%)
Jun 04, 2010	34.76	35.62	34.71	34.76	149,851	-1.46(-4.02%)
Jun 03, 2010	36.24	37.21	36.14	36.22	382,541	-0.18(-0.49%)
Jun 02, 2010	36.16	36.46	35.89	36.40	2,812	+0.43(+1.21%)
Jun 01, 2010	36.06	36.68	35.65	35.97	380,607	-0.30(-0.82%)
May 28, 2010	36.26	36.66	36.17	36.26	260,656	-0.33(-0.91%)
May 27, 2010	35.37	36.61	35.29	36.60	439,323	+2.03(+5.88%)
May 26, 2010	34.13	35.03	33.73	34.56	592,802	+1.10(+3.29%)
May 25, 2010	33.12	33.98	32.22	33.46	704,554	-0.95(-2.75%)
May 24, 2010	34.05	34.74	34.05	34.41	265,526	+0.20(+0.59%)
May 21, 2010	32.71	34.55	32.71	34.21	473,549	+0.99(+2.97%)
May 20, 2010	33.37	33.96	33.21	33.22	457,923	-2.36(-6.64%)
May 19, 2010	35.60	36.02	34.75	35.58	268,198	-0.04(-0.12%)
May 18, 2010	36.98	37.17	35.52	35.62	12,950	-0.99(-2.70%)
May 17, 2010	36.69	37.69	36.19	36.61	503,028	+0.00(+0.00%)
May 14, 2010	36.61	37.05	36.28	36.61	198,978	-0.66(-1.77%)
May 13, 2010	37.91	38.56	37.15	37.27	277,973	-0.83(-2.19%)
May 12, 2010	37.58	38.36	37.33	38.11	212,274	+0.78(+2.09%)
May 11, 2010	36.91	37.81	36.82	37.33	470,291	+0.57(+1.55%)
May 10, 2010	36.42	36.87	36.42	36.76	989,715	+0.71(+1.97%)
May 07, 2010	36.12	37.04	35.58	36.05	1,104,329	-0.40(-1.09%)
May 06, 2010	36.31	37.03	34.89	36.44	736	-1.64(-4.31%)
May 05, 2010	38.37	38.87	37.67	38.08	1,091,412	-0.86(-2.21%)
May 04, 2010	40.08	40.45	38.62	38.95	362,705	-1.81(-4.43%)

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.