| COPA HOLDINGS, S.A. Add to My Watchlist | (NYSE: CPA) |
| COPA HOLDINGS, | 51.15 | +0.31 (+0.61%) | 376,442 |
| Historical Data for CPA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.55 | 53.15 | 50.93 | 376,442 | 51.15 | +0.31 +0.61% |
| 02/08/10 | 49.02 | 51.40 | 47.76 | 380,108 | 50.84 | +0.91 +1.82% |
| 02/05/10 | 49.49 | 50.01 | 48.66 | 180,813 | 49.93 | +0.09 +0.18% |
| 02/04/10 | 51.11 | 51.40 | 49.81 | 175,098 | 49.84 | -1.80 -3.49% |
| 02/03/10 | 51.95 | 53.11 | 51.35 | 326,306 | 51.64 | -0.40 -0.77% |
| 02/02/10 | 51.79 | 52.64 | 51.79 | 264,829 | 52.04 | +0.43 +0.83% |
| 02/01/10 | 52.25 | 52.42 | 51.38 | 339,350 | 51.61 | -0.37 -0.71% |
| 01/29/10 | 52.11 | 53.45 | 51.74 | 261,492 | 51.98 | -0.33 -0.63% |
| 01/28/10 | 52.81 | 53.02 | 52.31 | 261,095 | 52.31 | -0.48 -0.91% |
| 01/27/10 | 51.99 | 53.45 | 51.55 | 261,863 | 52.79 | +0.58 +1.11% |
| 01/26/10 | 51.95 | 53.22 | 50.93 | 308,712 | 52.21 | -0.10 -0.19% |
| 01/25/10 | 52.70 | 53.90 | 51.51 | 392,545 | 52.31 | +0.68 +1.32% |
| 01/22/10 | 51.55 | 52.65 | 51.16 | 461,751 | 51.63 | -0.62 -1.19% |
| 01/21/10 | 51.75 | 52.62 | 50.33 | 351,847 | 52.25 | +0.60 +1.16% |
| 01/20/10 | 52.74 | 52.74 | 51.39 | 336,146 | 51.65 | -0.97 -1.84% |
| 01/19/10 | 52.66 | 53.60 | 51.73 | 330,694 | 52.62 | -0.30 -0.57% |
| 01/18/10 | 52.92 | 52.92 | 52.92 | 0 | 52.92 | 0.00 0.00% |
| 01/15/10 | 54.47 | 54.48 | 52.10 | 222,513 | 52.92 | -1.72 -3.15% |
| 01/14/10 | 55.58 | 56.02 | 54.36 | 180,052 | 54.64 | -0.81 -1.46% |
| 01/13/10 | 54.98 | 55.74 | 54.67 | 77,561 | 55.45 | +0.40 +0.73% |
| 01/12/10 | 55.03 | 55.66 | 54.47 | 85,188 | 55.05 | -0.33 -0.60% |
| 01/11/10 | 56.52 | 56.59 | 55.14 | 143,415 | 55.38 | -1.23 -2.17% |
| 01/08/10 | 57.27 | 57.75 | 56.36 | 99,749 | 56.61 | -1.01 -1.75% |
| 01/07/10 | 57.75 | 58.37 | 57.10 | 205,861 | 57.62 | +0.06 +0.10% |
| 01/06/10 | 56.74 | 57.77 | 56.25 | 238,587 | 57.56 | +0.88 +1.55% |
| 01/05/10 | 54.55 | 56.75 | 54.55 | 210,144 | 56.68 | +2.11 +3.87% |
| 01/04/10 | 54.79 | 55.17 | 54.18 | 163,724 | 54.57 | +0.10 +0.18% |
| 01/01/10 | 54.47 | 54.47 | 54.47 | 0 | 54.47 | 0.00 0.00% |
| 12/31/09 | 54.39 | 55.36 | 53.90 | 51,435 | 54.47 | -0.22 -0.40% |
| 12/30/09 | 54.80 | 54.91 | 54.23 | 84,661 | 54.69 | -0.09 -0.16% |
| 12/29/09 | 55.40 | 55.49 | 54.70 | 92,912 | 54.78 | -0.38 -0.69% |
| 12/28/09 | 55.56 | 55.88 | 54.63 | 77,574 | 55.16 | -0.22 -0.40% |
| 12/25/09 | 56.77 | 56.78 | 55.00 | 56,762 | 55.38 | 0.00 0.00% |
| 12/24/09 | 56.77 | 56.78 | 55.00 | 56,762 | 55.38 | -0.58 -1.04% |
| 12/23/09 | 56.27 | 56.74 | 55.26 | 116,399 | 55.96 | -0.32 -0.57% |
| 12/22/09 | 54.85 | 56.46 | 54.73 | 233,223 | 56.28 | +1.92 +3.53% |
| 12/21/09 | 55.54 | 55.98 | 54.30 | 161,766 | 54.36 | -1.38 -2.48% |
| 12/18/09 | 55.38 | 55.89 | 54.38 | 178,567 | 55.74 | +0.50 +0.91% |
| 12/17/09 | 55.52 | 55.77 | 54.45 | 248,811 | 55.24 | +0.07 +0.13% |
| 12/16/09 | 54.08 | 55.58 | 53.61 | 262,019 | 55.17 | +1.25 +2.32% |
| 12/15/09 | 54.80 | 55.04 | 53.87 | 239,299 | 53.92 | -1.35 -2.44% |
| 12/14/09 | 55.41 | 55.54 | 55.00 | 243,870 | 55.27 | +0.90 +1.66% |
| 12/11/09 | 53.96 | 54.93 | 53.85 | 233,072 | 54.37 | +0.45 +0.83% |
| 12/10/09 | 54.00 | 54.80 | 53.81 | 428,174 | 53.92 | +0.13 +0.24% |
| 12/09/09 | 52.03 | 54.09 | 52.01 | 216,550 | 53.79 | +1.44 +2.75% |
| 12/08/09 | 52.89 | 53.65 | 51.60 | 436,284 | 52.35 | -1.39 -2.59% |
| 12/07/09 | 52.87 | 53.79 | 52.20 | 135,718 | 53.74 | +0.78 +1.47% |
| 12/04/09 | 53.53 | 53.88 | 52.08 | 142,489 | 52.96 | -0.27 -0.51% |
| 12/03/09 | 52.38 | 53.60 | 52.00 | 179,500 | 53.23 | +0.98 +1.88% |
| 12/02/09 | 52.70 | 53.26 | 51.87 | 243,690 | 52.25 | -0.17 -0.32% |
| \/ Download Data To Spreadsheet | ||||||
