Get the Stockscreener App
105.81
1.34%
-1.44
Pre-market:
97.75
-8.06
-7.62%
Copa Holdings S A Stock (CPA) Price History
The historical daily chart and data for Copa Holdings S A stock (CPA), show that the latest closing stock price as of November 20, 2024, is $105.81.
- Copa Holdings S A all-time high stock price is $157.98, occurred on July 25, 2014.
- The lowest Copa Holdings S A stock price recorded was $24.01 on March 19, 2020. Since then, Copa Holdings S A's stock price has risen over 340.69% to $105.81 now.
- The 52-week high stock price for CPA is $114.00, representing a 7.74% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for CPA is $80.01, indicating a -24.38% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Copa Holdings S A (CPA) stock in the beginning of 2023 was $83.14. The stock closed the year at $83.17, a gain of over 0.04% for the year.
The table below shows more information about CPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $107.4 | $102.8 | $4.64 | 430,833.0 | -1.34% |
| Nov 19, 2024 | $107.7 | $101.5 | $6.21 | 528,777.0 | +4.23% |
| Nov 18, 2024 | $104.3 | $102.0 | $2.31 | 376,237.0 | +0.33% |
| Nov 15, 2024 | $104.5 | $101.6 | $2.93 | 272,357.0 | -1.18% |
| Nov 14, 2024 | $103.9 | $99.50 | $4.43 | 298,404.0 | +3.72% |
| Nov 13, 2024 | $101.9 | $98.60 | $3.31 | 151,457.0 | +1.49% |
| Nov 12, 2024 | $99.59 | $97.75 | $1.84 | 154,448.0 | -0.59% |
| Nov 11, 2024 | $100.2 | $97.62 | $2.61 | 149,517.0 | +1.42% |
| Nov 08, 2024 | $98.22 | $97.00 | $1.22 | 167,325.0 | -0.10% |
| Nov 07, 2024 | $99.49 | $97.42 | $2.07 | 170,069.0 | +0.09% |
| Nov 06, 2024 | $98.74 | $94.71 | $4.03 | 299,967.0 | +2.17% |
| Nov 05, 2024 | $96.60 | $94.66 | $1.94 | 190,447.0 | -0.66% |
| Nov 04, 2024 | $98.49 | $96.25 | $2.24 | 231,925.0 | -1.30% |
| Nov 01, 2024 | $98.93 | $97.40 | $1.53 | 177,592.0 | +0.34% |
| Oct 31, 2024 | $99.88 | $97.02 | $2.86 | 181,287.0 | -1.87% |
| Oct 30, 2024 | $99.59 | $97.00 | $2.59 | 201,683.0 | +1.86% |
| Oct 29, 2024 | $100.8 | $97.03 | $3.76 | 404,640.0 | -3.80% |
| Oct 28, 2024 | $104.3 | $101.1 | $3.21 | 287,797.0 | +0.87% |
| Oct 25, 2024 | $101.5 | $99.79 | $1.69 | 157,163.0 | -0.52% |
| Oct 24, 2024 | $101.5 | $99.68 | $1.85 | 288,348.0 | +0.12% |
| Oct 23, 2024 | $100.8 | $98.65 | $2.17 | 237,708.0 | +1.61% |
| Oct 22, 2024 | $100.3 | $98.00 | $2.26 | 392,295.0 | -0.68% |
Copa Holdings S A Stock (CPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Copa Holdings S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Copa Holdings S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Copa Holdings S A Stock (CPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $107.7 | $94.66 | $13.05 | 4,030,188.0 | +8.75% |
| Oct, 2024 | $104.3 | $91.16 | $13.15 | 7,188,959.0 | +3.69% |
| Sep, 2024 | $95.58 | $83.26 | $12.32 | 5,088,030.0 | +3.81% |
| Aug, 2024 | $92.68 | $80.01 | $12.67 | 5,893,893.0 | +1.86% |
| Jul, 2024 | $98.22 | $88.43 | $9.79 | 6,043,919.0 | -6.76% |
| Jun, 2024 | $99.38 | $91.78 | $7.60 | 4,726,281.0 | -2.11% |
| May, 2024 | $114.0 | $94.98 | $19.02 | 6,056,269.0 | +1.81% |
| Apr, 2024 | $105.8 | $93.76 | $12.04 | 5,002,392.0 | -8.31% |
| Mar, 2024 | $107.0 | $96.19 | $10.78 | 4,365,728.0 | +6.86% |
| Feb, 2024 | $104.1 | $95.63 | $8.50 | 5,497,338.0 | +1.47% |
| Jan, 2024 | $105.6 | $88.51 | $17.10 | 7,667,608.0 | -9.64% |
Copa Holdings S A Stock (CPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $107.3 | $92.29 | $15.00 | 4,817,550.0 | +14.76% |
| Nov, 2023 | $98.50 | $80.66 | $17.84 | 6,706,333.0 | +13.46% |
| Oct, 2023 | $89.67 | $78.12 | $11.55 | 6,446,804.0 | -8.38% |
| Sep, 2023 | $103.4 | $86.57 | $16.81 | 9,222,281.0 | -12.37% |
| Aug, 2023 | $118.2 | $93.92 | $24.30 | 16,436,491.0 | -13.83% |
| Jul, 2023 | $121.2 | $107.6 | $13.60 | 16,957,456.0 | +6.73% |
| Jun, 2023 | $114.5 | $104.6 | $9.84 | 10,767,453.0 | +5.25% |
| May, 2023 | $109.1 | $88.84 | $20.28 | 10,314,232.0 | +16.32% |
| Apr, 2023 | $93.31 | $85.67 | $7.64 | 5,421,634.0 | -2.20% |
| Mar, 2023 | $98.11 | $83.28 | $14.83 | 9,782,332.0 | +0.00% |
| Feb, 2023 | $96.99 | $87.72 | $9.27 | 8,654,173.0 | +0.29% |
| Jan, 2023 | $94.78 | $81.69 | $13.09 | 8,548,383.0 | +10.71% |
Copa Holdings S A Stock (CPA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.17 | $80.69 | $8.48 | 6,299,834.0 | -5.09% |
| Nov, 2022 | $87.78 | $72.23 | $15.55 | 6,680,447.0 | +16.48% |
| Oct, 2022 | $76.38 | $66.90 | $9.48 | 4,767,470.0 | +12.27% |
| Sep, 2022 | $77.30 | $65.01 | $12.29 | 5,704,789.0 | -5.88% |
| Aug, 2022 | $76.75 | $66.26 | $10.49 | 6,638,249.0 | +5.92% |
| Jul, 2022 | $67.40 | $60.21 | $7.19 | 6,302,127.0 | +6.08% |
| Jun, 2022 | $71.80 | $55.25 | $16.55 | 10,699,852.0 | -10.37% |
| May, 2022 | $75.56 | $64.12 | $11.44 | 10,790,162.0 | -6.20% |
| Apr, 2022 | $84.96 | $74.00 | $10.96 | 8,497,479.0 | -9.89% |
| Mar, 2022 | $84.64 | $64.47 | $20.17 | 11,732,239.0 | -1.41% |
| Feb, 2022 | $97.63 | $79.40 | $18.23 | 10,062,580.0 | +1.51% |
| Jan, 2022 | $87.98 | $75.86 | $12.12 | 7,794,858.0 | +1.11% |
0.83%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):