Get 20% lifetime commission for referring investors to digrin.com
here.
Copa Holdings, S.A. ( CPA) - Price History
Monthly price history for CPA (Copa Holdings, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $132.92 | $132.92 |
| September 2026 | $131.85 | $131.85 |
| August 2026 | $126.45 | $126.45 |
| July 2026 | $139.36 | $141.22 |
| June 2026 | $153.52 | $155.57 |
| May 2026 | $141 | $142.89 |
| April 2026 | $112.78 | $115.68 |
| March 2026 | $110.76 | $113.61 |
| February 2026 | $135.13 | $138.61 |
| January 2026 | $131.44 | $136.40 |
| December 2025 | $116.23 | $120.61 |
| November 2025 | $115.82 | $121.80 |
| October 2025 | $119.06 | $125.21 |
| September 2025 | $112.99 | $118.82 |
| August 2025 | $111.58 | $117.34 |
| July 2025 | $103.82 | $110.66 |
| June 2025 | $103.17 | $109.97 |
| May 2025 | $101.12 | $107.78 |
| April 2025 | $84.82 | $91.76 |
| March 2025 | $85.47 | $92.46 |
| February 2025 | $85.86 | $92.88 |
| January 2025 | $84.68 | $93.22 |
| December 2024 | $79.83 | $87.88 |
| November 2024 | $83.35 | $93.37 |
| October 2024 | $86.86 | $97.30 |
| September 2024 | $83.77 | $93.84 |
| August 2024 | $80.70 | $90.40 |
| July 2024 | $77.82 | $88.75 |
| June 2024 | $83.46 | $95.18 |
| May 2024 | $85.26 | $97.23 |
| April 2024 | $82.38 | $95.50 |
| March 2024 | $89.85 | $104.16 |
| February 2024 | $84.08 | $97.47 |
| January 2024 | $81.54 | $96.06 |
| December 2023 | $90.24 | $106.31 |
| November 2023 | $78.63 | $92.64 |
| October 2023 | $68.70 | $81.65 |
| September 2023 | $74.98 | $89.12 |
| August 2023 | $84.77 | $101.70 |
| July 2023 | $98.37 | $118.02 |
| June 2023 | $92.17 | $110.58 |
| May 2023 | $87.57 | $105.06 |
| April 2023 | $74.70 | $90.32 |
| March 2023 | $75.68 | $92.35 |
| February 2023 | $75.68 | $92.35 |
| January 2023 | $75.46 | $92.08 |
| December 2022 | $68.16 | $83.17 |
| November 2022 | $71.81 | $87.63 |
| October 2022 | $61.65 | $75.23 |
| September 2022 | $54.91 | $67.01 |
| August 2022 | $58.35 | $71.20 |
| July 2022 | $55.09 | $67.22 |
| June 2022 | $51.93 | $63.37 |
| May 2022 | $57.94 | $70.70 |
| April 2022 | $61.76 | $75.37 |
| March 2022 | $68.54 | $83.64 |
| February 2022 | $69.53 | $84.84 |
| January 2022 | $68.49 | $83.58 |
| December 2021 | $67.74 | $82.66 |
| November 2021 | $57.30 | $69.92 |
| October 2021 | $60.61 | $73.96 |
| September 2021 | $66.69 | $81.38 |
| August 2021 | $61.67 | $75.25 |
| July 2021 | $58.11 | $70.91 |
| June 2021 | $61.73 | $75.33 |
| May 2021 | $67.41 | $82.26 |
| April 2021 | $70.89 | $86.50 |
| March 2021 | $66.21 | $80.79 |
| February 2021 | $75.12 | $91.67 |
| January 2021 | $63.40 | $77.37 |
| December 2020 | $63.29 | $77.23 |
| November 2020 | $65.31 | $79.70 |
| October 2020 | $40.38 | $49.28 |
| September 2020 | $41.25 | $50.34 |
| August 2020 | $43.64 | $53.25 |
| July 2020 | $33.96 | $41.44 |
| June 2020 | $41.43 | $50.56 |
| May 2020 | $35.94 | $43.86 |
| April 2020 | $36.23 | $44.21 |
| March 2020 | $37.12 | $45.29 |
| February 2020 | $68.13 | $83.14 |
| January 2020 | $79.56 | $97.96 |
| December 2019 | $87.78 | $108.08 |
| November 2019 | $84.68 | $104.26 |
| October 2019 | $82.12 | $101.74 |
| September 2019 | $79.71 | $98.75 |
| August 2019 | $83.28 | $103.18 |
| July 2019 | $81.08 | $101.10 |
| June 2019 | $78.25 | $97.57 |
| May 2019 | $71.86 | $89.61 |
| April 2019 | $66.29 | $83.26 |
| March 2019 | $64.18 | $80.61 |
| February 2019 | $70.20 | $88.17 |
| January 2019 | $74.97 | $94.85 |
| December 2018 | $62.22 | $78.71 |
| November 2018 | $67.21 | $85.03 |
| October 2018 | $56.66 | $72.43 |
| September 2018 | $62.45 | $79.84 |
| August 2018 | $62.53 | $79.94 |
| July 2018 | $75.33 | $97.34 |
| June 2018 | $73.22 | $94.62 |
| May 2018 | $85.75 | $110.80 |
| April 2018 | $89.97 | $117.17 |
| March 2018 | $98.77 | $128.63 |
| February 2018 | $103.73 | $135.97 |
| January 2018 | $105.53 | $138.33 |
| December 2017 | $102.28 | $134.06 |
| November 2017 | $102.38 | $134.19 |
| October 2017 | $93.46 | $123.19 |
| September 2017 | $94.48 | $124.53 |
| August 2017 | $94.13 | $124.07 |
| July 2017 | $94.60 | $125.46 |
| June 2017 | $88.22 | $117 |
| May 2017 | $85.23 | $113.04 |
| April 2017 | $87.38 | $116.42 |
| March 2017 | $84.25 | $112.25 |
| February 2017 | $79.93 | $106.49 |
| January 2017 | $72.82 | $97.49 |
| December 2016 | $67.85 | $90.83 |
| November 2016 | $66.38 | $88.87 |
| October 2016 | $68.51 | $92.23 |
| September 2016 | $65.32 | $87.93 |
| August 2016 | $56.77 | $76.43 |
| July 2016 | $49.45 | $67 |
| June 2016 | $38.57 | $52.26 |
| May 2016 | $38.06 | $51.57 |
| April 2016 | $46.61 | $63.75 |
| March 2016 | $49.53 | $67.75 |
| February 2016 | $44.27 | $61.06 |
| January 2016 | $34.15 | $47.10 |
| December 2015 | $34.99 | $48.26 |
| November 2015 | $37.45 | $51.65 |
| October 2015 | $36.06 | $50.52 |
| September 2015 | $29.93 | $41.93 |
| August 2015 | $36.60 | $51.27 |
| July 2015 | $53 | $75.53 |
| June 2015 | $57.95 | $82.59 |
| May 2015 | $59.85 | $85.29 |
| April 2015 | $77.06 | $110.89 |
| March 2015 | $70.17 | $100.97 |
| February 2015 | $79.14 | $113.88 |
| January 2015 | $74.19 | $107.51 |
| December 2014 | $71.52 | $103.64 |
| November 2014 | $76.55 | $111.91 |
| October 2014 | $79.98 | $116.92 |
| September 2014 | $73.39 | $107.29 |
| August 2014 | $84.12 | $122.98 |
| July 2014 | $103.09 | $151.87 |
| June 2014 | $96.77 | $142.57 |
| May 2014 | $97.02 | $142.93 |
| April 2014 | $91.18 | $135.28 |
| March 2014 | $97.86 | $145.19 |
| February 2014 | $91.30 | $135.46 |
| January 2014 | $87.47 | $130.70 |
| December 2013 | $107.15 | $160.11 |
| November 2013 | $101.34 | $151.42 |
| October 2013 | $99.60 | $149.54 |
| September 2013 | $92.36 | $138.67 |
| August 2013 | $87.11 | $130.78 |
| July 2013 | $92.18 | $139.17 |
| June 2013 | $86.84 | $131.12 |
| May 2013 | $86.98 | $131.32 |
| April 2013 | $83.17 | $62.79 |
| March 2013 | $79.22 | $59.80 |
| February 2013 | $69.16 | $52.21 |
| January 2013 | $72.59 | $54.80 |
| December 2012 | $65.87 | $49.72 |
| November 2012 | $61.34 | $47.42 |
| October 2012 | $60.04 | $46.41 |
| September 2012 | $52.56 | $40.64 |
| August 2012 | $50.21 | $38.82 |
| July 2012 | $50.15 | $38.76 |
| June 2012 | $53.35 | $41.24 |
| May 2012 | $53.70 | $41.51 |
| April 2012 | $51.26 | $40.66 |
| March 2012 | $49.93 | $39.60 |
| February 2012 | $45.12 | $35.78 |
| January 2012 | $42.96 | $34.07 |
| December 2011 | $36.99 | $29.34 |
| November 2011 | $40.70 | $32.28 |
| October 2011 | $43.55 | $34.54 |
| September 2011 | $38.63 | $30.64 |
| August 2011 | $43.58 | $34.56 |
| July 2011 | $41.37 | $32.80 |
| June 2011 | $42.08 | $33.37 |
| May 2011 | $39.40 | $31.24 |
| April 2011 | $35.70 | $29.08 |
| March 2011 | $32.41 | $26.40 |
| February 2011 | $32.74 | $26.66 |
| January 2011 | $34.53 | $28.12 |
| December 2010 | $36.12 | $29.42 |
| November 2010 | $34.24 | $27.88 |
| October 2010 | $31.14 | $25.36 |
| September 2010 | $33.10 | $26.96 |
| August 2010 | $29.95 | $24.39 |
| July 2010 | $31.71 | $25.82 |
| June 2010 | $27.15 | $22.11 |
| May 2010 | $31.31 | $25.50 |
| April 2010 | $34.01 | $28.34 |
| March 2010 | $36.48 | $30.40 |
| February 2010 | $32.63 | $27.20 |
| January 2010 | $31.19 | $25.99 |
| December 2009 | $32.68 | $27.24 |
| November 2009 | $29.90 | $24.92 |
| October 2009 | $25.34 | $21.12 |
| September 2009 | $26.69 | $22.24 |
| August 2009 | $25.06 | $20.88 |
| July 2009 | $24.32 | $20.27 |
| June 2009 | $24.49 | $20.41 |
| May 2009 | $20.89 | $17.41 |
| April 2009 | $18.19 | $15.32 |
| March 2009 | $17.02 | $14.34 |
| February 2009 | $15.69 | $13.22 |
| January 2009 | $15.58 | $13.12 |
| December 2008 | $18 | $15.16 |
| November 2008 | $13.16 | $11.08 |
| October 2008 | $15.06 | $12.68 |
| September 2008 | $19.29 | $16.25 |
| August 2008 | $22.66 | $19.09 |
| July 2008 | $21.25 | $17.90 |
| June 2008 | $16.72 | $14.08 |
| May 2008 | $19.87 | $16.74 |
| April 2008 | $22.93 | $19.54 |
| March 2008 | $22.36 | $19.06 |
| February 2008 | $21.18 | $18.06 |
| January 2008 | $22.90 | $19.52 |
| December 2007 | $22.04 | $18.78 |
| November 2007 | $21.19 | $18.06 |
| October 2007 | $22.18 | $18.90 |
| September 2007 | $23.49 | $20.02 |
| August 2007 | $28.43 | $24.24 |
| July 2007 | $32.21 | $27.46 |
| June 2007 | $39.44 | $33.62 |
| May 2007 | $37.13 | $31.64 |
| April 2007 | $35.54 | $30.44 |
| March 2007 | $30.06 | $25.74 |
| February 2007 | $32.70 | $28.01 |
| January 2007 | $32.72 | $28.02 |
| December 2006 | $27.18 | $23.28 |
| November 2006 | $24.84 | $21.28 |
| October 2006 | $22.12 | $18.95 |
| September 2006 | $20.04 | $17.16 |
| August 2006 | $17.12 | $14.66 |
| July 2006 | $13.31 | $11.40 |
| June 2006 | $13.22 | $11.32 |
| May 2006 | $13.89 | $11.90 |
| April 2006 | $12.94 | $11.18 |
| March 2006 | $13.23 | $11.42 |
| February 2006 | $13.35 | $11.52 |
| January 2006 | $13.90 | $12 |
| December 2005 | $15.81 | $13.65 |
CPA
Price: $132.92
52 week price:
Dividend Yield: 5.09%
5-year range yield:
Forward Dividend Yield: 5.15%
Payout Ratio: 39.44%
Payout Ratio Range:
Dividend Per Share: 6.84 USD
Earnings Per Share: 15.23 USD
P/E Ratio: 8.83
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Country: Panama
Volume: 908400
Ebitda: 168.7 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4