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

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.70	20.52	19.70	20.46	296,900	20.46
24-Nov-09	19.66	19.87	19.58	19.85	120,100	19.85
23-Nov-09	19.89	19.97	19.60	19.66	292,200	19.66
20-Nov-09	19.75	19.84	19.45	19.59	168,500	19.59
19-Nov-09	19.35	20.13	19.03	19.75	887,200	19.75
18-Nov-09	19.63	19.69	19.35	19.44	216,300	19.44
17-Nov-09	19.50	19.59	19.35	19.54	221,300	19.54
16-Nov-09	19.65	19.66	19.43	19.56	361,500	19.56
13-Nov-09	18.94	19.39	18.64	19.38	516,200	19.38
12-Nov-09	19.09	19.15	18.73	18.77	361,800	18.77
11-Nov-09	18.86	19.09	18.77	18.99	476,500	18.99
10-Nov-09	19.13	19.16	18.83	18.85	278,300	18.85
9-Nov-09	18.64	18.94	18.41	18.87	344,200	18.87
6-Nov-09	17.75	18.28	17.75	18.28	362,600	18.28
5-Nov-09	16.95	17.75	15.95	17.74	855,600	17.74
4-Nov-09	17.28	17.55	17.22	17.27	185,700	17.27
3-Nov-09	16.95	17.25	16.60	17.25	292,200	17.25
2-Nov-09	17.00	17.23	16.69	16.90	327,100	16.90
30-Oct-09	17.77	18.61	16.50	17.08	618,400	17.08
29-Oct-09	17.84	18.16	17.23	17.93	785,300	17.93
29-Oct-09	$ 0.575 Dividend
28-Oct-09	18.90	18.90	18.20	18.25	459,200	17.68
27-Oct-09	18.86	18.96	18.27	18.91	438,800	18.31
26-Oct-09	19.12	19.50	18.49	18.55	488,400	17.97
23-Oct-09	19.41	19.44	18.97	19.06	401,500	18.46
22-Oct-09	19.62	19.77	19.11	19.13	497,400	18.53
21-Oct-09	19.55	19.75	19.45	19.50	395,900	18.89
20-Oct-09	19.75	19.75	19.46	19.51	339,900	18.90
19-Oct-09	19.69	19.78	19.46	19.62	374,700	19.00
16-Oct-09	19.56	19.72	19.45	19.58	391,800	18.96
15-Oct-09	19.95	19.99	19.39	19.50	627,600	18.89
14-Oct-09	19.78	19.91	19.50	19.89	364,000	19.26
13-Oct-09	19.24	19.60	19.10	19.39	220,500	18.78
12-Oct-09	19.03	19.55	19.03	19.24	239,600	18.63
9-Oct-09	18.91	19.23	18.86	18.99	278,000	18.39
8-Oct-09	18.75	19.09	18.70	19.02	303,200	18.42
7-Oct-09	18.61	18.75	18.52	18.66	258,900	18.07
6-Oct-09	18.09	18.57	18.01	18.52	427,100	17.94
5-Oct-09	17.43	18.03	17.43	17.99	275,800	17.42
2-Oct-09	17.14	17.65	16.78	17.53	365,400	16.98
1-Oct-09	18.02	18.20	17.50	17.51	188,500	16.96
30-Sep-09	17.97	18.32	17.80	18.20	426,200	17.63
29-Sep-09	17.84	18.03	17.68	17.98	175,500	17.41
28-Sep-09	17.55	17.84	17.50	17.76	201,200	17.20
25-Sep-09	17.81	17.86	17.50	17.61	253,200	17.06
24-Sep-09	17.96	18.00	17.28	17.76	282,300	17.20
23-Sep-09	17.81	17.98	17.46	17.84	342,300	17.28
22-Sep-09	17.58	17.79	17.46	17.66	292,400	17.10
21-Sep-09	17.57	18.00	17.25	17.46	245,700	16.91
18-Sep-09	17.75	17.76	17.25	17.47	558,300	16.92
17-Sep-09	17.50	17.82	17.44	17.52	389,100	16.97
16-Sep-09	17.25	17.75	17.21	17.54	369,200	16.99
15-Sep-09	16.75	17.25	16.75	17.15	389,400	16.61
14-Sep-09	16.65	16.81	16.45	16.74	202,700	16.21
11-Sep-09	16.85	16.98	16.57	16.77	270,900	16.24
10-Sep-09	16.76	16.76	16.23	16.69	338,100	16.16
9-Sep-09	15.82	16.29	15.54	16.29	391,000	15.78
8-Sep-09	15.59	15.73	15.37	15.67	282,900	15.18
4-Sep-09	14.81	15.35	14.58	15.32	535,000	14.84
3-Sep-09	14.77	14.89	14.40	14.74	1,148,900	14.28
2-Sep-09	15.05	15.06	14.57	14.71	756,400	14.25
1-Sep-09	15.46	15.61	15.06	15.13	462,700	14.65
31-Aug-09	15.89	15.99	15.20	15.53	519,000	15.04
28-Aug-09	16.20	16.20	15.65	15.99	445,400	15.49
27-Aug-09	16.20	16.20	15.75	16.18	260,000	15.67
26-Aug-09	16.20	16.39	16.09	16.16	357,900	15.65
25-Aug-09	16.42	16.50	16.05	16.20	360,100	15.69
* 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