Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporacion America Airports Sa (NY: CAAP )

16.40 -0.30 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.610 5.680 5.500 5.640 150,251 -0.04(-0.70%)
Oct 28, 2021 5.730 5.780 5.530 5.680 136,935 -0.03(-0.53%)
Oct 27, 2021 5.770 5.800 5.560 5.710 227,960 -0.11(-1.89%)
Oct 26, 2021 5.880 5.800 5.820 75,389 -0.09(-1.52%)
Oct 25, 2021 5.920 5.990 5.800 5.910 101,824 -0.03(-0.51%)
Oct 22, 2021 5.940 5.990 5.820 5.940 81,032 +0.04(+0.68%)
Oct 21, 2021 5.800 5.940 5.800 5.900 93,140 +0.09(+1.55%)
Oct 20, 2021 5.710 5.850 5.710 5.810 73,072 +0.10(+1.75%)
Oct 19, 2021 5.700 5.760 5.550 5.710 94,290 -0.02(-0.35%)
Oct 18, 2021 5.660 5.760 5.570 5.730 77,243 +0.11(+1.96%)
Oct 15, 2021 5.600 5.720 5.540 5.620 90,852 +0.02(+0.36%)
Oct 14, 2021 5.650 5.650 5.530 5.600 73,272 -0.02(-0.36%)
Oct 13, 2021 5.790 5.790 5.270 5.620 532,521 -0.16(-2.77%)
Oct 12, 2021 5.780 5.810 5.700 5.780 78,271 -0.04(-0.69%)
Oct 11, 2021 5.810 5.950 5.800 5.820 95,419 -0.03(-0.51%)
Oct 08, 2021 5.840 5.947 5.790 5.850 100,774 +0.03(+0.52%)
Oct 07, 2021 5.590 5.850 5.590 5.820 128,309 +0.23(+4.11%)
Oct 06, 2021 5.450 5.650 5.333 5.590 125,129 +0.14(+2.57%)
Oct 05, 2021 5.620 5.630 5.440 5.450 135,622 -0.14(-2.50%)
Oct 04, 2021 5.670 5.740 5.540 5.590 155,661 -0.08(-1.41%)
Oct 01, 2021 5.660 5.830 5.550 5.670 203,983 +0.04(+0.71%)
Sep 30, 2021 5.580 5.750 5.370 5.630 889,088 +0.04(+0.72%)
Sep 29, 2021 5.670 5.720 5.440 5.590 189,843 -0.07(-1.24%)
Sep 28, 2021 5.640 5.760 5.400 5.660 162,162 +0.00(+0.00%)
Sep 27, 2021 5.610 5.700 5.550 5.660 127,289 +0.02(+0.35%)
Sep 24, 2021 5.630 5.740 5.500 5.640 205,907 -0.06(-1.05%)
Sep 23, 2021 5.720 5.770 5.600 5.700 104,731 +0.01(+0.18%)
Sep 22, 2021 5.760 5.800 5.640 5.690 79,388 -0.01(-0.18%)
Sep 21, 2021 5.730 5.730 5.490 5.700 140,778 +0.01(+0.18%)
Sep 20, 2021 5.600 5.750 5.585 5.690 86,124 +0.00(+0.00%)
Sep 17, 2021 5.660 5.870 5.500 5.690 78,935 +0.04(+0.71%)
Sep 16, 2021 5.740 5.780 5.530 5.650 64,787 -0.09(-1.57%)
Sep 15, 2021 5.880 5.926 5.710 5.740 61,063 -0.08(-1.37%)
Sep 14, 2021 5.900 5.900 5.690 5.820 76,897 -0.04(-0.68%)
Sep 13, 2021 5.990 6.150 5.760 5.860 246,884 +0.07(+1.21%)
Sep 10, 2021 5.800 5.800 5.710 5.790 93,557 +0.02(+0.35%)
Sep 09, 2021 5.680 5.780 5.580 5.770 94,371 +0.04(+0.70%)
Sep 08, 2021 5.510 5.730 5.430 5.730 68,895 +0.23(+4.18%)
Sep 07, 2021 5.500 5.650 5.420 5.500 87,307 +0.00(+0.00%)
Sep 03, 2021 5.530 5.545 5.450 5.500 47,319 -0.04(-0.72%)
Sep 02, 2021 5.590 5.630 5.500 5.540 33,551 +0.03(+0.54%)
Sep 01, 2021 5.600 5.720 5.459 5.510 82,460 -0.13(-2.30%)
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%)
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.