Corporacion America Airports Sa (NY: CAAP )

4.800 USD -0.010 (-0.21%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.820 4.830 4.570 4.800 157,400 -0.01(-0.21%)
Apr 15, 2021 4.800 4.900 4.710 4.810 129,091 +0.02(+0.42%)
Apr 14, 2021 4.800 4.880 4.720 4.790 57,311 +0.01(+0.21%)
Apr 13, 2021 4.700 4.800 4.570 4.780 90,561 +0.02(+0.42%)
Apr 12, 2021 4.830 4.830 4.650 4.760 61,193 -0.04(-0.83%)
Apr 09, 2021 4.810 4.912 4.754 4.800 46,300 -0.04(-0.83%)
Apr 08, 2021 4.920 5.000 4.770 4.840 160,736 -0.06(-1.22%)
Apr 07, 2021 4.950 5.000 4.750 4.900 168,775 -0.09(-1.80%)
Apr 06, 2021 4.910 5.000 4.885 4.990 149,336 +0.09(+1.84%)
Apr 05, 2021 4.970 5.010 4.830 4.900 105,622 -0.08(-1.61%)
Apr 01, 2021 4.840 5.000 4.770 4.980 111,700 +0.07(+1.43%)
Mar 31, 2021 4.990 5.000 4.740 4.910 984,525 -0.06(-1.21%)
Mar 30, 2021 4.740 4.990 4.660 4.970 175,530 +0.25(+5.30%)
Mar 29, 2021 4.640 4.870 4.530 4.720 135,855 +0.06(+1.29%)
Mar 26, 2021 4.730 4.730 4.440 4.660 171,200 -0.03(-0.64%)
Mar 25, 2021 4.300 4.710 4.300 4.690 214,168 +0.37(+8.56%)
Mar 24, 2021 4.390 4.600 4.200 4.320 217,438 -0.05(-1.14%)
Mar 23, 2021 4.480 4.560 4.310 4.370 253,376 -0.13(-2.89%)
Mar 22, 2021 4.660 4.730 4.480 4.500 155,285 -0.16(-3.43%)
Mar 19, 2021 4.670 4.760 4.570 4.660 205,000 -0.01(-0.21%)
Mar 18, 2021 4.780 4.950 4.640 4.670 121,214 -0.14(-2.91%)
Mar 17, 2021 4.740 4.900 4.640 4.810 195,826 +0.00(+0.00%)
Mar 16, 2021 4.960 5.110 4.640 4.810 145,455 -0.13(-2.63%)
Mar 15, 2021 4.900 5.150 4.870 4.940 429,257 +0.05(+1.02%)
Mar 12, 2021 5.000 5.000 4.840 4.890 92,800 -0.10(-2.00%)
Mar 11, 2021 4.900 5.020 4.800 4.990 317,419 +0.13(+2.67%)
Mar 10, 2021 4.730 4.990 4.700 4.860 209,863 +0.20(+4.29%)
Mar 09, 2021 4.560 4.690 4.410 4.660 108,945 +0.12(+2.64%)
Mar 08, 2021 4.490 4.750 4.350 4.540 247,996 +0.09(+2.02%)
Mar 05, 2021 4.540 4.590 4.300 4.450 183,300 -0.05(-1.11%)
Mar 04, 2021 4.610 4.700 4.310 4.500 274,978 -0.09(-1.96%)
Mar 03, 2021 4.700 4.750 4.530 4.590 152,270 -0.11(-2.34%)
Mar 02, 2021 4.550 4.730 4.430 4.700 169,268 +0.16(+3.52%)
Mar 01, 2021 4.500 4.630 4.430 4.540 144,559 +0.15(+3.42%)
Feb 26, 2021 4.530 4.539 4.290 4.390 204,100 -0.18(-3.94%)
Feb 25, 2021 4.740 4.740 4.400 4.570 314,615 -0.17(-3.59%)
Feb 24, 2021 4.630 4.750 4.600 4.740 379,418 +0.03(+0.64%)
Feb 23, 2021 4.850 4.850 4.317 4.710 411,385 -0.09(-1.87%)
Feb 22, 2021 4.580 4.890 4.560 4.800 457,652 +0.24(+5.26%)
Feb 19, 2021 4.330 4.570 4.330 4.560 164,300 +0.22(+5.07%)
Feb 18, 2021 4.400 4.400 4.290 4.340 166,289 -0.08(-1.81%)
Feb 17, 2021 4.540 4.620 4.410 4.420 139,136 -0.13(-2.86%)
Feb 16, 2021 4.800 4.800 4.530 4.550 352,707 +0.00(+0.00%)
Feb 12, 2021 4.570 4.600 4.460 4.550 231,900 -0.04(-0.87%)
Feb 11, 2021 4.350 4.630 4.210 4.590 483,016 +0.39(+9.29%)
Feb 10, 2021 4.180 4.310 3.950 4.200 305,328 +0.07(+1.69%)
Feb 09, 2021 4.110 4.198 4.010 4.130 194,556 +0.02(+0.49%)
Feb 08, 2021 4.150 4.238 4.100 4.110 244,804 -0.03(-0.72%)
Feb 05, 2021 4.100 4.190 4.030 4.140 205,700 +0.06(+1.47%)
Feb 04, 2021 4.090 4.110 4.010 4.080 90,760 +0.02(+0.49%)
Feb 03, 2021 4.140 4.200 4.010 4.060 159,209 -0.04(-0.98%)
Feb 02, 2021 4.100 4.130 4.000 4.100 151,196 +0.05(+1.23%)
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.