Copa Holdings, S.A. - Price History
Monthly price history for CPA (Copa Holdings, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $102.40 | $102.40 |
| April 2024 | $95.50 | $95.50 |
| March 2024 | $104.16 | $104.16 |
| February 2024 | $97.47 | $97.47 |
| January 2024 | $94.52 | $96.06 |
| December 2023 | $104.60 | $106.31 |
| November 2023 | $91.15 | $92.64 |
| October 2023 | $79.63 | $81.65 |
| September 2023 | $86.92 | $89.12 |
| August 2023 | $98.27 | $101.70 |
| July 2023 | $114.03 | $118.02 |
| June 2023 | $106.85 | $110.58 |
| May 2023 | $101.51 | $105.06 |
| April 2023 | $86.60 | $90.32 |
| March 2023 | $87.73 | $92.35 |
| February 2023 | $87.73 | $92.35 |
| January 2023 | $87.47 | $92.08 |
| December 2022 | $79.01 | $83.17 |
| November 2022 | $83.25 | $87.63 |
| October 2022 | $71.47 | $75.23 |
| September 2022 | $63.66 | $67.01 |
| August 2022 | $67.64 | $71.20 |
| July 2022 | $63.86 | $67.22 |
| June 2022 | $60.20 | $63.37 |
| May 2022 | $67.16 | $70.70 |
| April 2022 | $71.60 | $75.37 |
| March 2022 | $79.46 | $83.64 |
| February 2022 | $80.60 | $84.84 |
| January 2022 | $79.40 | $83.58 |
| December 2021 | $78.52 | $82.66 |
| November 2021 | $66.42 | $69.92 |
| October 2021 | $70.26 | $73.96 |
| September 2021 | $77.31 | $81.38 |
| August 2021 | $71.48 | $75.25 |
| July 2021 | $67.36 | $70.91 |
| June 2021 | $71.56 | $75.33 |
| May 2021 | $78.14 | $82.26 |
| April 2021 | $82.17 | $86.50 |
| March 2021 | $76.75 | $80.79 |
| February 2021 | $87.08 | $91.67 |
| January 2021 | $73.50 | $77.37 |
| December 2020 | $73.37 | $77.23 |
| November 2020 | $75.71 | $79.70 |
| October 2020 | $46.82 | $49.28 |
| September 2020 | $47.82 | $50.34 |
| August 2020 | $50.59 | $53.25 |
| July 2020 | $39.37 | $41.44 |
| June 2020 | $48.03 | $50.56 |
| May 2020 | $41.67 | $43.86 |
| April 2020 | $42 | $44.21 |
| March 2020 | $43.02 | $45.29 |
| February 2020 | $78.98 | $83.14 |
| January 2020 | $92.23 | $97.96 |
| December 2019 | $101.76 | $108.08 |
| November 2019 | $98.16 | $104.26 |
| October 2019 | $95.20 | $101.74 |
| September 2019 | $92.40 | $98.75 |
| August 2019 | $96.54 | $103.18 |
| July 2019 | $93.99 | $101.10 |
| June 2019 | $90.70 | $97.57 |
| May 2019 | $83.30 | $89.61 |
| April 2019 | $76.85 | $83.26 |
| March 2019 | $74.40 | $80.61 |
| February 2019 | $81.38 | $88.17 |
| January 2019 | $86.91 | $94.85 |
| December 2018 | $72.12 | $78.71 |
| November 2018 | $77.91 | $85.03 |
| October 2018 | $65.68 | $72.43 |
| September 2018 | $72.39 | $79.84 |
| August 2018 | $72.48 | $79.94 |
| July 2018 | $87.32 | $97.34 |
| June 2018 | $84.88 | $94.62 |
| May 2018 | $99.40 | $110.80 |
| April 2018 | $104.29 | $117.17 |
| March 2018 | $114.49 | $128.63 |
| February 2018 | $120.25 | $135.97 |
| January 2018 | $122.34 | $138.33 |
| December 2017 | $118.56 | $134.06 |
| November 2017 | $118.68 | $134.19 |
| October 2017 | $108.34 | $123.19 |
| September 2017 | $109.52 | $124.53 |
| August 2017 | $109.12 | $124.07 |
| July 2017 | $109.66 | $125.46 |
| June 2017 | $102.26 | $117 |
| May 2017 | $98.80 | $113.04 |
| April 2017 | $101.29 | $116.42 |
| March 2017 | $97.66 | $112.25 |
| February 2017 | $92.65 | $106.49 |
| January 2017 | $84.42 | $97.49 |
| December 2016 | $78.65 | $90.83 |
| November 2016 | $76.95 | $88.87 |
| October 2016 | $79.42 | $92.23 |
| September 2016 | $75.72 | $87.93 |
| August 2016 | $65.81 | $76.43 |
| July 2016 | $57.32 | $67 |
| June 2016 | $44.71 | $52.26 |
| May 2016 | $44.12 | $51.57 |
| April 2016 | $54.03 | $63.75 |
| March 2016 | $57.42 | $67.75 |
| February 2016 | $51.32 | $61.06 |
| January 2016 | $39.58 | $47.10 |
| December 2015 | $40.56 | $48.26 |
| November 2015 | $43.41 | $51.65 |
| October 2015 | $41.80 | $50.52 |
| September 2015 | $34.70 | $41.93 |
| August 2015 | $42.42 | $51.27 |
| July 2015 | $61.44 | $75.53 |
| June 2015 | $67.18 | $82.59 |
| May 2015 | $69.38 | $85.29 |
| April 2015 | $89.33 | $110.89 |
| March 2015 | $81.34 | $100.97 |
| February 2015 | $91.74 | $113.88 |
| January 2015 | $86 | $107.51 |
| December 2014 | $82.90 | $103.64 |
| November 2014 | $88.74 | $111.91 |
| October 2014 | $92.71 | $116.92 |
| September 2014 | $85.08 | $107.29 |
| August 2014 | $97.52 | $122.98 |
| July 2014 | $119.50 | $151.87 |
| June 2014 | $112.18 | $142.57 |
| May 2014 | $112.46 | $142.93 |
| April 2014 | $105.70 | $135.28 |
| March 2014 | $113.44 | $145.19 |
| February 2014 | $105.84 | $135.46 |
| January 2014 | $101.40 | $130.70 |
| December 2013 | $124.22 | $160.11 |
| November 2013 | $117.47 | $151.42 |
| October 2013 | $115.46 | $149.54 |
| September 2013 | $107.07 | $138.67 |
| August 2013 | $100.98 | $130.78 |
| July 2013 | $106.85 | $139.17 |
| June 2013 | $100.67 | $131.12 |
| May 2013 | $100.82 | $131.32 |
| April 2013 | $96.42 | $125.58 |
| March 2013 | $91.83 | $119.61 |
| February 2013 | $80.17 | $104.42 |
| January 2013 | $84.15 | $109.60 |
| December 2012 | $76.36 | $99.45 |
| November 2012 | $71.11 | $94.84 |
| October 2012 | $69.59 | $92.82 |
| September 2012 | $60.93 | $81.27 |
| August 2012 | $58.20 | $77.63 |
| July 2012 | $58.13 | $77.53 |
| June 2012 | $61.84 | $82.48 |
| May 2012 | $62.25 | $83.02 |
| April 2012 | $59.43 | $81.31 |
| March 2012 | $57.88 | $79.20 |
| February 2012 | $52.31 | $71.57 |
| January 2012 | $49.80 | $68.14 |
| December 2011 | $42.88 | $58.67 |
| November 2011 | $47.18 | $64.56 |
| October 2011 | $50.48 | $69.07 |
| September 2011 | $44.78 | $61.27 |
| August 2011 | $50.52 | $69.12 |
| July 2011 | $47.95 | $65.61 |
| June 2011 | $48.78 | $66.74 |
| May 2011 | $45.67 | $62.49 |
| April 2011 | $41.38 | $58.15 |
| March 2011 | $37.58 | $52.80 |
| February 2011 | $37.95 | $53.33 |
| January 2011 | $40.03 | $56.25 |
| December 2010 | $41.87 | $58.84 |
| November 2010 | $39.69 | $55.77 |
| October 2010 | $36.10 | $50.73 |
| September 2010 | $38.36 | $53.91 |
| August 2010 | $34.71 | $48.78 |
| July 2010 | $36.76 | $51.65 |
| June 2010 | $31.47 | $44.22 |
| May 2010 | $36.29 | $51 |
| April 2010 | $39.42 | $56.68 |
| March 2010 | $42.29 | $60.80 |
| February 2010 | $37.83 | $54.39 |
| January 2010 | $36.15 | $51.98 |
| December 2009 | $37.88 | $54.47 |
| November 2009 | $34.66 | $49.83 |
| October 2009 | $29.37 | $42.23 |
| September 2009 | $30.94 | $44.49 |
| August 2009 | $29.05 | $41.77 |
| July 2009 | $28.20 | $40.54 |
| June 2009 | $28.39 | $40.82 |
| May 2009 | $24.22 | $34.82 |
| April 2009 | $21.09 | $30.65 |
| March 2009 | $19.73 | $28.67 |
| February 2009 | $18.19 | $26.43 |
| January 2009 | $18.06 | $26.24 |
| December 2008 | $20.86 | $30.32 |
| November 2008 | $15.26 | $22.17 |
| October 2008 | $17.46 | $25.37 |
| September 2008 | $22.36 | $32.50 |
| August 2008 | $26.27 | $38.18 |
| July 2008 | $24.63 | $35.80 |
| June 2008 | $19.38 | $28.16 |
| May 2008 | $23.03 | $33.47 |
| April 2008 | $26.58 | $39.09 |
| March 2008 | $25.92 | $38.11 |
| February 2008 | $24.56 | $36.11 |
| January 2008 | $26.54 | $39.03 |
| December 2007 | $25.55 | $37.57 |
| November 2007 | $24.57 | $36.13 |
| October 2007 | $25.71 | $37.81 |
| September 2007 | $27.23 | $40.05 |
| August 2007 | $32.96 | $48.47 |
| July 2007 | $37.34 | $54.91 |
| June 2007 | $45.72 | $67.24 |
| May 2007 | $43.04 | $63.29 |
| April 2007 | $41.20 | $60.88 |
| March 2007 | $34.84 | $51.49 |
| February 2007 | $37.91 | $56.02 |
| January 2007 | $37.93 | $56.05 |
| December 2006 | $31.51 | $46.56 |
| November 2006 | $28.79 | $42.55 |
| October 2006 | $25.65 | $37.90 |
| September 2006 | $23.23 | $34.33 |
| August 2006 | $19.84 | $29.32 |
| July 2006 | $15.43 | $22.80 |
| June 2006 | $15.33 | $22.65 |
| May 2006 | $16.10 | $23.80 |
| April 2006 | $15 | $22.35 |
| March 2006 | $15.34 | $22.85 |
| February 2006 | $15.47 | $23.05 |
| January 2006 | $16.11 | $24 |
| December 2005 | $18.32 | $27.30 |
CPA
Price: $102.40
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 49.96%
Payout Ratio Range:
Dividend Per Share: 6.44 USD
Earnings Per Share: 12.89 USD
P/E Ratio: 10.32
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Volume: 908400
Ebitda: 168.7 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2