CPA
Copa Hldgs-A (CPA)
NYSE
$132.50+$0.02 (+0.02%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $4.2B
    Market Cap
  • 15.46%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +2.79%
    Low Price$125.76
    High Price$137.11
  • 3 Months
    -12.05%
    Low Price$125.49
    High Price$152.74
  • 1 Year
    +15.46%
    Low Price$105.11
    High Price$155.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
135.15
135.16
131.60
132.48
-0.03%
247,302
10/01/2026
131.97
132.85
129.55
132.52
+0.51%
462,600
09/30/2026
133.52
133.52
130.57
131.85
-0.90%
445,616
09/29/2026
131.89
133.33
130.69
133.05
+1.51%
261,821
09/28/2026
131.64
133.14
130.00
131.07
-1.98%
224,817
09/25/2026
131.11
133.83
128.80
133.72
+3.80%
215,475
09/24/2026
128.50
131.08
127.55
128.83
-0.85%
385,271
09/23/2026
133.00
133.74
129.01
129.93
-3.85%
442,891
09/22/2026
139.48
141.35
134.63
135.13
-1.44%
599,958
09/21/2026
133.67
137.65
132.15
137.11
+4.08%
493,437
09/18/2026
131.87
132.91
130.14
131.73
+0.52%
437,818
09/17/2026
130.86
131.45
129.74
131.05
+2.22%
326,798
09/16/2026
128.35
131.96
126.61
128.21
+1.95%
381,134
09/15/2026
127.57
127.63
124.87
125.76
-1.36%
273,708
09/14/2026
126.81
128.33
126.12
127.49
-1.29%
414,474
09/11/2026
130.51
130.51
127.41
129.15
+0.46%
447,316
09/10/2026
128.60
130.17
127.80
128.56
-1.04%
279,701
09/09/2026
128.50
130.71
128.45
129.91
+0.05%
208,164
09/08/2026
131.52
132.30
129.69
129.84
-1.87%
152,509
09/04/2026
130.00
132.35
130.00
132.31
+2.24%
212,353
09/03/2026
129.75
130.97
128.24
129.41
+0.41%
115,025
09/02/2026
127.94
129.46
125.00
128.88
+2.70%
145,132
09/01/2026
124.65
127.02
124.56
125.49
-0.76%
264,928
08/31/2026
127.00
127.38
124.74
126.45
-1.05%
304,657
08/31/2026
$1.71 Dividend
08/28/2026
130.46
132.13
127.46
127.79
-1.36%
257,720
08/27/2026
129.82
130.98
129.06
129.55
-0.90%
233,182
08/26/2026
132.64
134.16
130.54
130.72
-0.75%
178,183
08/25/2026
132.91
132.96
128.78
131.71
+1.50%
244,327
08/24/2026
128.28
131.00
127.99
129.76
+1.19%
292,520
08/21/2026
128.25
129.10
126.60
128.23
+1.29%
202,278
08/20/2026
126.27
127.23
125.60
126.60
-1.15%
250,622
08/19/2026
128.28
128.71
127.10
128.07
+0.25%
499,604
08/18/2026
130.75
131.25
127.51
127.75
-3.24%
287,995
08/17/2026
133.39
134.25
131.61
132.02
-1.53%
183,565
08/14/2026
134.74
136.01
133.00
134.08
-0.37%
223,732
08/13/2026
136.18
136.18
133.74
134.57
+0.38%
138,330
08/12/2026
135.21
136.50
133.39
134.07
+1.01%
269,348
08/11/2026
135.20
136.19
132.68
132.72
-1.60%
239,513
08/10/2026
138.46
138.98
134.48
134.89
-3.83%
273,587
08/07/2026
141.21
142.03
138.02
140.25
+0.06%
265,786
08/06/2026
140.61
143.86
136.54
140.17
-5.79%
558,785
08/05/2026
145.28
150.65
144.02
148.79
+2.82%
425,700
08/05/2026
$1.67 Earnings
08/04/2026
147.01
148.43
144.62
144.71
+0.40%
243,514
08/03/2026
142.10
144.59
141.41
144.13
+3.43%
222,708
07/31/2026
141.61
141.61
139.04
139.36
-0.71%
166,431
07/30/2026
137.06
140.59
136.19
140.35
+4.37%
419,874
07/29/2026
135.14
138.47
134.00
134.48
-2.66%
307,672
07/28/2026
136.61
138.78
134.57
138.16
+1.14%
390,310
07/27/2026
137.87
139.10
134.49
136.60
+1.58%
434,879
07/24/2026
135.38
138.15
133.96
134.48
+0.41%
411,923
07/23/2026
132.23
134.40
130.86
133.93
-2.21%
411,258
07/22/2026
137.10
139.20
136.15
136.96
-1.45%
145,170
07/21/2026
138.37
139.88
136.68
138.97
+1.28%
162,600
07/20/2026
137.24
138.89
136.02
137.21
-0.01%
192,867
07/17/2026
139.72
141.08
136.76
137.23
-3.66%
299,833
07/16/2026
143.85
146.65
142.26
142.45
-2.10%
212,226
07/15/2026
145.07
148.07
144.93
145.51
+0.10%
254,977
07/14/2026
145.35
145.88
142.24
145.37
+2.27%
362,072
07/13/2026
147.77
148.16
142.15
142.15
-4.34%
333,403
07/10/2026
148.07
149.83
147.48
148.60
+0.47%
201,923
07/09/2026
147.35
149.51
146.70
147.91
+1.70%
201,159
07/08/2026
146.06
146.42
140.35
145.43
-1.31%
488,886
07/07/2026
152.31
153.32
146.64
147.37
-3.51%
267,226
07/06/2026
152.03
155.03
151.03
152.74
+1.40%
244,267
07/02/2026
152.83
153.99
149.09
150.63
-0.26%
256,623
07/01/2026
153.86
155.26
150.82
151.03
-1.62%
321,485
06/30/2026
152.34
154.93
151.47
153.52
+0.03%
193,697
06/29/2026
153.30
154.53
151.55
153.48
-1.06%
311,731
06/26/2026
153.94
156.36
152.95
155.11
+0.10%
262,044
06/25/2026
156.90
158.35
153.57
154.97
+0.11%
328,256
06/24/2026
152.06
157.81
150.53
154.79
+3.24%
387,357
06/23/2026
147.85
151.94
145.46
149.92
-0.69%
256,318
06/22/2026
148.32
154.19
147.80
150.97
+1.29%
428,050
06/18/2026
146.18
150.98
145.68
149.05
+5.45%
581,086
06/17/2026
142.54
144.37
141.07
141.34
-0.09%
239,400
06/16/2026
143.52
145.06
141.04
141.47
-0.72%
329,635
06/15/2026
145.60
149.94
141.62
142.49
+1.91%
642,663
06/12/2026
139.38
140.46
137.16
139.82
+1.87%
369,843
06/11/2026
126.80
137.42
126.39
137.25
+8.23%
349,149
06/10/2026
131.62
133.48
126.60
126.81
-5.07%
285,073
06/09/2026
131.24
134.52
129.82
133.58
+2.80%
431,178
06/08/2026
132.21
133.53
129.76
129.94
-1.43%
227,469
06/05/2026
130.63
133.26
129.28
131.83
+0.34%
251,826
06/04/2026
135.39
137.05
130.55
131.38
-1.99%
410,175
06/03/2026
134.02
135.34
132.65
134.05
-0.72%
517,904
06/02/2026
138.55
139.48
134.44
135.02
-2.54%
343,557
06/01/2026
139.14
139.99
136.66
138.55
-1.74%
257,026
05/29/2026
138.15
142.43
137.16
141.00
+1.74%
216,520
05/29/2026
$1.71 Dividend
05/28/2026
136.42
139.94
135.45
138.60
-0.55%
335,704
05/27/2026
139.94
141.92
139.15
139.37
+0.49%
380,951
05/26/2026
137.47
140.19
136.89
138.69
+3.84%
325,772
05/22/2026
134.28
136.49
132.43
133.56
-0.05%
282,261
05/21/2026
128.26
133.96
126.77
133.63
+1.06%
329,837
05/20/2026
124.90
133.28
123.60
132.23
+5.82%
563,288
05/19/2026
128.21
129.13
124.06
124.96
-4.38%
400,361
05/18/2026
128.69
133.10
128.05
130.68
+1.76%
727,230
05/15/2026
129.95
131.30
126.98
128.42
-2.80%
687,717