Corporacion America Airports Sa (NY: CAAP )

5.800 USD +0.170 (+3.02%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 5.600 5.750 5.580 5.630 138,569 -0.04(-0.71%)
May 12, 2021 5.750 5.828 5.540 5.670 148,875 -0.06(-1.05%)
May 11, 2021 5.560 5.829 5.500 5.730 139,747 -0.04(-0.69%)
May 10, 2021 6.200 6.370 5.620 5.770 208,468 -0.34(-5.56%)
May 07, 2021 5.760 6.130 5.760 6.110 109,548 +0.35(+6.08%)
May 06, 2021 6.050 6.150 5.520 5.760 232,916 -0.19(-3.19%)
May 05, 2021 5.900 6.270 5.730 5.950 429,981 +0.16(+2.76%)
May 04, 2021 5.760 5.880 5.620 5.790 156,354 +0.02(+0.35%)
May 03, 2021 5.860 6.010 5.610 5.770 269,096 +0.00(+0.00%)
Apr 30, 2021 5.780 5.890 5.700 5.770 162,500 -0.01(-0.17%)
Apr 29, 2021 5.900 5.940 5.651 5.780 286,912 -0.11(-1.87%)
Apr 28, 2021 5.600 5.890 5.420 5.890 770,121 +0.50(+9.28%)
Apr 27, 2021 5.200 6.090 5.120 5.390 4,217,125 +0.19(+3.65%)
Apr 26, 2021 4.920 5.210 4.850 5.200 926,776 +0.37(+7.66%)
Apr 23, 2021 4.920 4.980 4.760 4.830 46,400 +0.03(+0.63%)
Apr 22, 2021 4.800 4.860 4.710 4.800 50,075 +0.00(+0.00%)
Apr 21, 2021 4.760 4.930 4.610 4.800 89,589 +0.07(+1.48%)
Apr 20, 2021 4.810 4.810 4.590 4.730 96,838 -0.09(-1.87%)
Apr 19, 2021 4.800 4.840 4.650 4.820 72,909 +0.02(+0.42%)
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%)
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.