Corporacion America Airports Sa (NY: CAAP )

17.01 +0.82 (+5.06%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.690 5.740 5.550 5.640 93,168 -0.07(-1.23%)
Aug 30, 2021 5.410 5.740 5.310 5.710 119,595 +0.32(+5.94%)
Aug 27, 2021 5.300 5.460 5.250 5.390 174,135 +0.12(+2.28%)
Aug 26, 2021 5.240 5.360 5.223 5.270 21,381 +0.03(+0.57%)
Aug 25, 2021 5.300 5.360 5.230 5.240 90,415 -0.01(-0.19%)
Aug 24, 2021 5.050 5.330 5.020 5.250 113,570 +0.23(+4.58%)
Aug 23, 2021 5.120 5.130 4.990 5.020 101,766 -0.03(-0.59%)
Aug 20, 2021 5.080 5.100 4.920 5.050 95,726 -0.08(-1.56%)
Aug 19, 2021 5.110 5.110 4.630 5.130 302,042 -0.03(-0.58%)
Aug 18, 2021 5.210 5.210 5.120 5.160 61,302 -0.06(-1.15%)
Aug 17, 2021 5.100 5.270 4.910 5.220 169,533 +0.10(+1.95%)
Aug 16, 2021 5.250 5.270 5.060 5.120 141,626 -0.22(-4.12%)
Aug 13, 2021 5.340 5.360 5.110 5.340 176,598 -0.06(-1.11%)
Aug 12, 2021 5.330 5.410 5.320 5.400 85,248 +0.00(+0.00%)
Aug 11, 2021 5.420 5.430 5.270 5.400 64,854 +0.00(+0.00%)
Aug 10, 2021 5.460 5.460 5.280 5.400 124,336 +0.00(+0.00%)
Aug 09, 2021 5.420 5.470 5.200 5.400 182,975 -0.08(-1.46%)
Aug 06, 2021 5.500 5.500 5.310 5.480 63,936 -0.03(-0.54%)
Aug 05, 2021 5.380 5.510 5.260 5.510 46,992 +0.18(+3.38%)
Aug 04, 2021 5.340 5.490 5.100 5.330 173,015 -0.11(-2.02%)
Aug 03, 2021 5.500 5.650 5.340 5.440 60,888 -0.10(-1.81%)
Aug 02, 2021 5.660 5.750 5.470 5.540 574,780 -0.02(-0.36%)
Jul 30, 2021 5.580 5.640 5.380 5.560 102,704 -0.02(-0.36%)
Jul 29, 2021 5.570 5.610 5.450 5.580 38,655 +0.09(+1.64%)
Jul 28, 2021 5.350 5.550 5.320 5.490 49,150 +0.16(+3.00%)
Jul 27, 2021 5.440 5.440 5.230 5.330 53,306 -0.11(-2.02%)
Jul 26, 2021 5.300 5.440 5.240 5.440 141,237 +0.13(+2.45%)
Jul 23, 2021 5.300 5.460 5.130 5.310 86,968 +0.08(+1.53%)
Jul 22, 2021 5.380 5.380 5.208 5.230 85,312 -0.14(-2.61%)
Jul 21, 2021 5.200 5.430 5.200 5.370 71,562 +0.17(+3.27%)
Jul 20, 2021 5.090 5.310 5.010 5.200 75,737 +0.11(+2.16%)
Jul 19, 2021 5.150 5.150 4.880 5.090 177,638 -0.23(-4.32%)
Jul 16, 2021 5.340 5.360 5.220 5.320 129,653 +0.01(+0.19%)
Jul 15, 2021 5.280 5.350 5.140 5.310 63,967 -0.03(-0.56%)
Jul 14, 2021 5.500 5.600 5.230 5.340 168,585 -0.20(-3.61%)
Jul 13, 2021 5.650 5.720 5.450 5.540 105,725 -0.15(-2.64%)
Jul 12, 2021 5.620 5.700 5.520 5.690 66,014 +0.03(+0.53%)
Jul 09, 2021 5.650 5.700 5.559 5.660 42,892 +0.07(+1.25%)
Jul 08, 2021 5.510 5.620 5.380 5.590 77,014 -0.01(-0.18%)
Jul 07, 2021 5.600 5.630 5.450 5.600 76,406 -0.02(-0.36%)
Jul 06, 2021 5.730 5.730 5.530 5.620 109,883 -0.14(-2.43%)
Jul 02, 2021 5.770 5.770 5.640 5.760 71,204 -0.01(-0.17%)
Jul 01, 2021 5.740 5.820 5.680 5.770 73,597 +0.05(+0.87%)
Jun 30, 2021 5.700 5.740 5.620 5.720 74,899 -0.02(-0.35%)
Jun 29, 2021 5.890 5.890 5.690 5.740 109,060 -0.14(-2.38%)
Jun 28, 2021 5.980 5.990 5.770 5.880 142,437 -0.03(-0.51%)
Jun 25, 2021 5.940 5.940 5.770 5.910 89,842 -0.01(-0.17%)
Jun 24, 2021 5.750 5.920 5.750 5.920 104,366 +0.23(+4.04%)
Jun 23, 2021 5.450 5.690 5.450 5.690 85,906 +0.22(+4.02%)
Jun 22, 2021 5.460 5.470 5.280 5.470 155,283 +0.02(+0.37%)
Jun 21, 2021 5.330 5.510 5.250 5.450 170,519 +0.14(+2.64%)
Jun 18, 2021 5.280 5.310 5.150 5.310 140,457 +0.03(+0.57%)
Jun 17, 2021 5.280 5.300 5.120 5.280 168,735 -0.02(-0.38%)
Jun 16, 2021 5.290 5.380 5.170 5.300 94,215 +0.01(+0.19%)
Jun 15, 2021 5.260 5.350 5.220 5.290 158,950 +0.03(+0.57%)
Jun 14, 2021 5.450 5.560 5.220 5.260 298,291 -0.22(-4.01%)
Jun 11, 2021 5.450 5.500 5.400 5.480 192,577 +0.11(+2.05%)
Jun 10, 2021 5.550 5.564 5.350 5.370 338,120 -0.20(-3.59%)
Jun 09, 2021 5.600 5.690 5.420 5.570 190,876 -0.12(-2.11%)
Jun 08, 2021 5.790 5.840 5.650 5.690 97,820 -0.06(-1.04%)
Jun 07, 2021 5.640 5.800 5.634 5.750 140,612 +0.11(+1.95%)
Jun 04, 2021 5.550 5.680 5.550 5.640 133,471 +0.04(+0.71%)
Jun 03, 2021 5.800 5.840 5.550 5.600 238,528 -0.13(-2.27%)
Jun 02, 2021 5.730 5.790 5.660 5.730 157,410 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.