CPNO: Historical Prices for Copano Energy, L.L.C.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	22.13	22.73	22.13	22.42	260,600	22.42
8-Feb-10	21.02	22.16	21.02	21.80	240,900	21.80
5-Feb-10	21.98	21.98	20.70	21.32	705,000	21.32
4-Feb-10	22.95	22.95	21.67	22.03	483,900	22.03
3-Feb-10	23.25	23.61	23.00	23.02	189,400	23.02
2-Feb-10	23.10	23.63	22.75	23.43	191,200	23.43
1-Feb-10	22.71	23.19	22.47	23.10	226,700	23.10
29-Jan-10	23.54	23.69	22.72	22.72	412,800	22.72
28-Jan-10	23.94	23.97	23.05	23.34	450,300	23.34
28-Jan-10	$ 0.575 Dividend
27-Jan-10	24.81	24.88	24.12	24.27	321,100	23.70
26-Jan-10	24.74	24.86	24.60	24.71	366,100	24.12
25-Jan-10	24.25	25.00	24.25	24.98	289,200	24.39
22-Jan-10	24.86	24.86	24.07	24.30	416,600	23.72
21-Jan-10	25.32	25.42	24.78	24.79	426,400	24.20
20-Jan-10	24.84	25.28	24.49	25.14	473,400	24.54
19-Jan-10	24.25	24.98	24.00	24.88	338,900	24.29
15-Jan-10	23.73	24.24	23.71	24.22	386,200	23.65
14-Jan-10	24.07	24.11	23.63	23.95	227,900	23.38
13-Jan-10	24.00	24.22	23.12	23.91	376,600	23.34
12-Jan-10	24.00	24.08	23.86	24.00	220,800	23.43
11-Jan-10	24.30	24.40	24.02	24.10	259,600	23.53
8-Jan-10	24.40	24.65	23.33	24.17	779,900	23.60
7-Jan-10	25.38	25.39	24.75	24.85	374,500	24.26
6-Jan-10	24.50	25.62	24.44	25.30	429,800	24.70
5-Jan-10	24.65	25.49	24.57	25.45	378,700	24.85
4-Jan-10	24.00	25.52	23.90	24.76	455,600	24.17
31-Dec-09	24.26	24.39	23.90	23.91	208,800	23.34
30-Dec-09	23.85	24.11	23.80	24.09	148,700	23.52
29-Dec-09	23.90	23.99	23.58	23.89	253,200	23.32
28-Dec-09	24.13	24.31	23.66	23.80	251,800	23.24
24-Dec-09	23.85	23.95	23.60	23.90	86,500	23.33
23-Dec-09	23.27	24.08	23.27	23.78	352,900	23.22
22-Dec-09	23.29	23.32	23.07	23.28	199,000	22.73
21-Dec-09	22.42	23.41	22.41	23.07	388,500	22.52
18-Dec-09	22.12	22.71	22.12	22.35	640,100	21.82
17-Dec-09	22.72	22.72	21.86	22.08	436,400	21.56
16-Dec-09	22.01	22.76	22.01	22.64	376,400	22.10
15-Dec-09	21.83	22.13	21.75	22.01	313,400	21.49
14-Dec-09	21.83	22.08	21.65	21.76	452,400	21.24
11-Dec-09	20.94	21.64	20.74	21.48	420,300	20.97
10-Dec-09	20.53	20.90	20.26	20.77	273,300	20.28
9-Dec-09	20.30	20.65	20.26	20.28	334,900	19.80
8-Dec-09	20.10	20.41	20.10	20.29	196,800	19.81
7-Dec-09	20.22	20.30	20.11	20.23	201,400	19.75
4-Dec-09	20.29	20.29	19.82	20.11	146,900	19.63
3-Dec-09	20.40	20.40	19.90	19.98	219,600	19.51
2-Dec-09	20.46	20.46	20.15	20.27	284,900	19.79
1-Dec-09	20.00	20.49	19.77	20.28	354,700	19.80
30-Nov-09	19.00	20.34	19.00	20.20	210,300	19.72
27-Nov-09	20.14	20.45	19.75	20.32	93,700	19.84
25-Nov-09	19.70	20.52	19.70	20.46	296,900	19.98
24-Nov-09	19.66	19.87	19.58	19.85	120,100	19.38
23-Nov-09	19.89	19.97	19.60	19.66	292,200	19.19
20-Nov-09	19.75	19.84	19.45	19.59	168,500	19.13
19-Nov-09	19.35	20.13	19.03	19.75	887,200	19.28
18-Nov-09	19.63	19.69	19.35	19.44	216,300	18.98
17-Nov-09	19.50	19.59	19.35	19.54	221,300	19.08
16-Nov-09	19.65	19.66	19.43	19.56	361,500	19.10
13-Nov-09	18.94	19.39	18.64	19.38	516,200	18.92
12-Nov-09	19.09	19.15	18.73	18.77	361,800	18.33
11-Nov-09	18.86	19.09	18.77	18.99	476,500	18.54
10-Nov-09	19.13	19.16	18.83	18.85	278,300	18.40
9-Nov-09	18.64	18.94	18.41	18.87	344,200	18.42
6-Nov-09	17.75	18.28	17.75	18.28	362,600	17.85
5-Nov-09	16.95	17.75	15.95	17.74	855,600	17.32
4-Nov-09	17.28	17.55	17.22	17.27	185,700	16.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions