Copa Holdings, S.A. ( CPA) - Price History
Monthly price history for CPA (Copa Holdings, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $139.07 | $139.07 |
| June 2026 | $155.57 | $155.57 |
| May 2026 | $142.89 | $142.89 |
| April 2026 | $114.29 | $115.68 |
| March 2026 | $112.24 | $113.61 |
| February 2026 | $136.94 | $138.61 |
| January 2026 | $133.20 | $136.40 |
| December 2025 | $117.78 | $120.61 |
| November 2025 | $117.37 | $121.80 |
| October 2025 | $120.66 | $125.21 |
| September 2025 | $114.50 | $118.82 |
| August 2025 | $113.08 | $117.34 |
| July 2025 | $105.21 | $110.66 |
| June 2025 | $104.55 | $109.97 |
| May 2025 | $102.47 | $107.78 |
| April 2025 | $85.96 | $91.76 |
| March 2025 | $86.62 | $92.46 |
| February 2025 | $87.01 | $92.88 |
| January 2025 | $85.81 | $93.22 |
| December 2024 | $80.89 | $87.88 |
| November 2024 | $84.47 | $93.37 |
| October 2024 | $88.02 | $97.30 |
| September 2024 | $84.89 | $93.84 |
| August 2024 | $81.78 | $90.40 |
| July 2024 | $78.87 | $88.75 |
| June 2024 | $84.58 | $95.18 |
| May 2024 | $86.40 | $97.23 |
| April 2024 | $83.49 | $95.50 |
| March 2024 | $91.06 | $104.16 |
| February 2024 | $85.21 | $97.47 |
| January 2024 | $82.63 | $96.06 |
| December 2023 | $91.44 | $106.31 |
| November 2023 | $79.68 | $92.64 |
| October 2023 | $69.62 | $81.65 |
| September 2023 | $75.98 | $89.12 |
| August 2023 | $85.90 | $101.70 |
| July 2023 | $99.69 | $118.02 |
| June 2023 | $93.40 | $110.58 |
| May 2023 | $88.74 | $105.06 |
| April 2023 | $75.70 | $90.32 |
| March 2023 | $76.69 | $92.35 |
| February 2023 | $76.69 | $92.35 |
| January 2023 | $76.47 | $92.08 |
| December 2022 | $69.07 | $83.17 |
| November 2022 | $72.77 | $87.63 |
| October 2022 | $62.48 | $75.23 |
| September 2022 | $55.65 | $67.01 |
| August 2022 | $59.13 | $71.20 |
| July 2022 | $55.82 | $67.22 |
| June 2022 | $52.63 | $63.37 |
| May 2022 | $58.71 | $70.70 |
| April 2022 | $62.59 | $75.37 |
| March 2022 | $69.46 | $83.64 |
| February 2022 | $70.46 | $84.84 |
| January 2022 | $69.41 | $83.58 |
| December 2021 | $68.65 | $82.66 |
| November 2021 | $58.07 | $69.92 |
| October 2021 | $61.42 | $73.96 |
| September 2021 | $67.58 | $81.38 |
| August 2021 | $62.49 | $75.25 |
| July 2021 | $58.89 | $70.91 |
| June 2021 | $62.56 | $75.33 |
| May 2021 | $68.31 | $82.26 |
| April 2021 | $71.84 | $86.50 |
| March 2021 | $67.09 | $80.79 |
| February 2021 | $76.13 | $91.67 |
| January 2021 | $64.25 | $77.37 |
| December 2020 | $64.14 | $77.23 |
| November 2020 | $66.19 | $79.70 |
| October 2020 | $40.92 | $49.28 |
| September 2020 | $41.81 | $50.34 |
| August 2020 | $44.22 | $53.25 |
| July 2020 | $34.41 | $41.44 |
| June 2020 | $41.99 | $50.56 |
| May 2020 | $36.42 | $43.86 |
| April 2020 | $36.72 | $44.21 |
| March 2020 | $37.61 | $45.29 |
| February 2020 | $69.04 | $83.14 |
| January 2020 | $80.63 | $97.96 |
| December 2019 | $88.96 | $108.08 |
| November 2019 | $85.81 | $104.26 |
| October 2019 | $83.22 | $101.74 |
| September 2019 | $80.77 | $98.75 |
| August 2019 | $84.40 | $103.18 |
| July 2019 | $82.16 | $101.10 |
| June 2019 | $79.29 | $97.57 |
| May 2019 | $72.82 | $89.61 |
| April 2019 | $67.18 | $83.26 |
| March 2019 | $65.04 | $80.61 |
| February 2019 | $71.14 | $88.17 |
| January 2019 | $75.98 | $94.85 |
| December 2018 | $63.05 | $78.71 |
| November 2018 | $68.11 | $85.03 |
| October 2018 | $57.41 | $72.43 |
| September 2018 | $63.29 | $79.84 |
| August 2018 | $63.37 | $79.94 |
| July 2018 | $76.34 | $97.34 |
| June 2018 | $74.20 | $94.62 |
| May 2018 | $86.89 | $110.80 |
| April 2018 | $91.17 | $117.17 |
| March 2018 | $100.09 | $128.63 |
| February 2018 | $105.12 | $135.97 |
| January 2018 | $106.95 | $138.33 |
| December 2017 | $103.64 | $134.06 |
| November 2017 | $103.74 | $134.19 |
| October 2017 | $94.71 | $123.19 |
| September 2017 | $95.74 | $124.53 |
| August 2017 | $95.39 | $124.07 |
| July 2017 | $95.86 | $125.46 |
| June 2017 | $89.40 | $117 |
| May 2017 | $86.37 | $113.04 |
| April 2017 | $88.55 | $116.42 |
| March 2017 | $85.38 | $112.25 |
| February 2017 | $81 | $106.49 |
| January 2017 | $73.80 | $97.49 |
| December 2016 | $68.76 | $90.83 |
| November 2016 | $67.27 | $88.87 |
| October 2016 | $69.43 | $92.23 |
| September 2016 | $66.19 | $87.93 |
| August 2016 | $57.53 | $76.43 |
| July 2016 | $50.11 | $67 |
| June 2016 | $39.09 | $52.26 |
| May 2016 | $38.57 | $51.57 |
| April 2016 | $47.23 | $63.75 |
| March 2016 | $50.19 | $67.75 |
| February 2016 | $44.86 | $61.06 |
| January 2016 | $34.60 | $47.10 |
| December 2015 | $35.46 | $48.26 |
| November 2015 | $37.95 | $51.65 |
| October 2015 | $36.54 | $50.52 |
| September 2015 | $30.33 | $41.93 |
| August 2015 | $37.09 | $51.27 |
| July 2015 | $53.71 | $75.53 |
| June 2015 | $58.73 | $82.59 |
| May 2015 | $60.65 | $85.29 |
| April 2015 | $78.10 | $110.89 |
| March 2015 | $71.11 | $100.97 |
| February 2015 | $80.20 | $113.88 |
| January 2015 | $75.18 | $107.51 |
| December 2014 | $72.47 | $103.64 |
| November 2014 | $77.58 | $111.91 |
| October 2014 | $81.05 | $116.92 |
| September 2014 | $74.37 | $107.29 |
| August 2014 | $85.25 | $122.98 |
| July 2014 | $104.46 | $151.87 |
| June 2014 | $98.07 | $142.57 |
| May 2014 | $98.32 | $142.93 |
| April 2014 | $92.40 | $135.28 |
| March 2014 | $99.17 | $145.19 |
| February 2014 | $92.52 | $135.46 |
| January 2014 | $88.64 | $130.70 |
| December 2013 | $108.59 | $160.11 |
| November 2013 | $102.70 | $151.42 |
| October 2013 | $100.94 | $149.54 |
| September 2013 | $93.60 | $138.67 |
| August 2013 | $88.27 | $130.78 |
| July 2013 | $93.41 | $139.17 |
| June 2013 | $88 | $131.12 |
| May 2013 | $88.14 | $131.32 |
| April 2013 | $84.29 | $62.79 |
| March 2013 | $80.28 | $29.90 |
| February 2013 | $70.08 | $26.10 |
| January 2013 | $73.56 | $27.40 |
| December 2012 | $66.75 | $24.86 |
| November 2012 | $62.16 | $23.71 |
| October 2012 | $60.84 | $23.20 |
| September 2012 | $53.27 | $20.32 |
| August 2012 | $50.88 | $19.41 |
| July 2012 | $50.82 | $19.38 |
| June 2012 | $54.06 | $20.62 |
| May 2012 | $54.42 | $20.76 |
| April 2012 | $51.95 | $20.33 |
| March 2012 | $50.60 | $19.80 |
| February 2012 | $45.73 | $17.89 |
| January 2012 | $43.54 | $17.04 |
| December 2011 | $37.48 | $14.67 |
| November 2011 | $41.25 | $16.14 |
| October 2011 | $44.13 | $17.27 |
| September 2011 | $39.15 | $15.32 |
| August 2011 | $44.16 | $17.28 |
| July 2011 | $41.92 | $16.40 |
| June 2011 | $42.64 | $16.68 |
| May 2011 | $39.93 | $15.62 |
| April 2011 | $36.18 | $14.54 |
| March 2011 | $32.85 | $13.20 |
| February 2011 | $33.18 | $13.33 |
| January 2011 | $34.99 | $14.06 |
| December 2010 | $36.60 | $14.71 |
| November 2010 | $34.70 | $13.94 |
| October 2010 | $31.56 | $12.68 |
| September 2010 | $33.54 | $13.48 |
| August 2010 | $30.35 | $12.20 |
| July 2010 | $32.13 | $12.91 |
| June 2010 | $27.51 | $11.06 |
| May 2010 | $31.73 | $12.75 |
| April 2010 | $34.46 | $14.17 |
| March 2010 | $36.97 | $15.20 |
| February 2010 | $33.07 | $13.60 |
| January 2010 | $31.60 | $13 |
| December 2009 | $33.12 | $13.62 |
| November 2009 | $30.30 | $12.46 |
| October 2009 | $25.68 | $10.56 |
| September 2009 | $27.05 | $11.12 |
| August 2009 | $25.40 | $10.44 |
| July 2009 | $24.65 | $10.14 |
| June 2009 | $24.82 | $10.20 |
| May 2009 | $21.17 | $8.70 |
| April 2009 | $18.44 | $7.66 |
| March 2009 | $17.25 | $7.17 |
| February 2009 | $15.90 | $6.61 |
| January 2009 | $15.78 | $6.56 |
| December 2008 | $18.24 | $7.58 |
| November 2008 | $13.34 | $5.54 |
| October 2008 | $15.26 | $6.34 |
| September 2008 | $19.55 | $8.12 |
| August 2008 | $22.97 | $9.54 |
| July 2008 | $21.54 | $8.95 |
| June 2008 | $16.94 | $7.04 |
| May 2008 | $20.13 | $8.37 |
| April 2008 | $23.24 | $9.77 |
| March 2008 | $22.65 | $9.53 |
| February 2008 | $21.46 | $9.03 |
| January 2008 | $23.20 | $9.76 |
| December 2007 | $22.33 | $9.39 |
| November 2007 | $21.48 | $9.03 |
| October 2007 | $22.48 | $9.45 |
| September 2007 | $23.81 | $10.01 |
| August 2007 | $28.81 | $12.12 |
| July 2007 | $32.64 | $13.73 |
| June 2007 | $39.97 | $16.81 |
| May 2007 | $37.62 | $15.82 |
| April 2007 | $36.01 | $15.22 |
| March 2007 | $30.46 | $12.87 |
| February 2007 | $33.14 | $14 |
| January 2007 | $33.16 | $14.01 |
| December 2006 | $27.54 | $11.64 |
| November 2006 | $25.17 | $10.64 |
| October 2006 | $22.42 | $9.48 |
| September 2006 | $20.31 | $8.58 |
| August 2006 | $17.34 | $7.33 |
| July 2006 | $13.49 | $5.70 |
| June 2006 | $13.40 | $5.66 |
| May 2006 | $14.08 | $5.95 |
| April 2006 | $13.11 | $5.59 |
| March 2006 | $13.41 | $5.71 |
| February 2006 | $13.52 | $5.76 |
| January 2006 | $14.08 | $6 |
| December 2005 | $16.02 | $6.82 |
CPA
Price: $139.07
52 week price:
Dividend Yield: 4.35%
5-year range yield:
Forward Dividend Yield: 4.92%
Payout Ratio: 39.44%
Payout Ratio Range:
Dividend Per Share: 6.84 USD
Earnings Per Share: 17.16 USD
P/E Ratio: 7.47
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Country: Panama
Volume: 908400
Ebitda: 168.7 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4