Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporacion America Airports Sa (NY: CAAP )

17.04 +0.12 (+0.71%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 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 31, 2018 7.770 8.130 7.620 7.930 331,473 +0.18(+2.32%)
Oct 30, 2018 7.690 7.870 7.630 7.750 139,132 +0.08(+1.04%)
Oct 29, 2018 8.230 8.240 7.670 7.670 116,994 -0.44(-5.43%)
Oct 26, 2018 8.250 8.250 7.910 8.110 346,900 +0.05(+0.62%)
Oct 25, 2018 8.000 8.310 8.000 8.060 96,212 +0.15(+1.90%)
Oct 24, 2018 8.070 8.250 7.860 7.910 189,629 -0.30(-3.65%)
Oct 23, 2018 8.020 8.330 7.940 8.210 127,509 +0.14(+1.73%)
Oct 22, 2018 8.170 8.330 7.870 8.070 260,843 -0.09(-1.10%)
Oct 19, 2018 8.120 8.350 8.050 8.160 128,000 +0.03(+0.37%)
Oct 18, 2018 8.150 8.260 8.080 8.130 97,550 -0.11(-1.33%)
Oct 17, 2018 8.190 8.330 8.140 8.240 104,586 -0.03(-0.36%)
Oct 16, 2018 8.250 8.480 8.215 8.270 105,278 +0.05(+0.61%)
Oct 15, 2018 8.310 8.360 8.160 8.220 137,020 -0.07(-0.84%)
Oct 12, 2018 8.300 8.500 8.150 8.290 138,700 +0.14(+1.72%)
Oct 11, 2018 8.350 8.450 8.050 8.150 215,288 -0.19(-2.28%)
Oct 10, 2018 8.440 8.500 8.230 8.340 102,797 -0.11(-1.30%)
Oct 09, 2018 8.200 8.580 8.110 8.450 286,163 +0.26(+3.17%)
Oct 08, 2018 8.190 8.470 8.100 8.190 123,898 +0.11(+1.36%)
Oct 05, 2018 8.210 8.340 8.040 8.080 203,100 -0.22(-2.65%)
Oct 04, 2018 8.500 8.500 8.180 8.300 110,655 -0.20(-2.35%)
Oct 03, 2018 8.640 8.680 8.420 8.500 327,706 +0.00(+0.00%)
Oct 02, 2018 8.340 8.687 8.260 8.500 386,180 +0.24(+2.91%)
Oct 01, 2018 8.580 8.580 8.230 8.260 69,530 -0.28(-3.28%)
Sep 28, 2018 8.960 9.070 8.420 8.540 351,200 -0.46(-5.11%)
Sep 27, 2018 9.210 9.339 8.850 9.000 124,060 -0.21(-2.28%)
Sep 26, 2018 9.180 9.470 9.030 9.210 151,663 +0.15(+1.66%)
Sep 25, 2018 9.010 9.160 8.700 9.060 141,150 -0.13(-1.41%)
Sep 24, 2018 9.650 9.660 9.090 9.190 98,513 -0.41(-4.27%)
Sep 21, 2018 9.390 9.840 9.390 9.600 433,600 +0.33(+3.56%)
Sep 20, 2018 9.250 9.500 8.830 9.270 348,334 +0.09(+0.98%)
Sep 19, 2018 8.390 9.250 8.390 9.180 230,322 +0.69(+8.13%)
Sep 18, 2018 8.250 8.590 8.250 8.490 307,578 +0.20(+2.41%)
Sep 17, 2018 8.030 8.390 8.010 8.290 97,198 +0.22(+2.73%)
Sep 14, 2018 8.200 8.470 8.040 8.070 104,500 -0.19(-2.30%)
Sep 13, 2018 8.190 8.530 8.190 8.260 139,263 +0.08(+0.98%)
Sep 12, 2018 8.390 8.490 8.010 8.180 151,627 -0.21(-2.50%)
Sep 11, 2018 8.520 8.550 8.230 8.390 207,744 -0.20(-2.33%)
Sep 10, 2018 8.990 8.990 8.550 8.590 137,281 -0.43(-4.77%)
Sep 07, 2018 9.150 9.150 8.960 9.020 123,300 -0.05(-0.55%)
Sep 06, 2018 8.790 9.190 8.710 9.070 110,566 +0.35(+4.01%)
Sep 05, 2018 8.350 8.750 8.250 8.720 176,266 +0.50(+6.08%)
Sep 04, 2018 9.110 9.150 8.040 8.220 271,157 -0.88(-9.67%)
Aug 31, 2018 9.100 9.100 9.100 0 +1.02(+12.62%)
Aug 30, 2018 8.020 8.420 7.830 8.080 368,338 -0.04(-0.49%)
Aug 29, 2018 8.400 8.450 8.000 8.120 298,790 -0.24(-2.87%)
Aug 28, 2018 8.540 8.620 8.310 8.360 124,831 -0.14(-1.65%)
Aug 27, 2018 8.350 8.720 8.350 8.500 78,359 +0.12(+1.43%)
Aug 24, 2018 8.700 8.700 8.350 8.380 83,800 -0.21(-2.44%)
Aug 23, 2018 8.990 9.010 8.540 8.590 158,212 -0.38(-4.24%)
Aug 22, 2018 8.800 9.400 8.370 8.970 267,117 +0.14(+1.59%)
Aug 21, 2018 8.940 8.990 8.780 8.830 79,560 +0.03(+0.34%)
Aug 20, 2018 8.830 8.950 8.743 8.800 47,170 -0.05(-0.56%)
Aug 17, 2018 9.110 9.130 8.770 8.850 98,300 -0.34(-3.70%)
Aug 16, 2018 9.140 9.500 8.990 9.190 135,829 +0.05(+0.55%)
Aug 15, 2018 9.245 9.245 8.900 9.140 86,329 -0.19(-2.04%)
Aug 14, 2018 8.990 9.520 8.990 9.330 59,586 +0.35(+3.90%)
Aug 13, 2018 9.440 9.440 8.850 8.980 108,495 -0.30(-3.23%)
Aug 10, 2018 9.030 9.300 8.730 9.280 189,300 +0.17(+1.87%)
Aug 09, 2018 9.390 9.790 9.060 9.110 85,124 -0.30(-3.19%)
Aug 08, 2018 9.790 10.00 9.370 9.410 116,795 -0.43(-4.37%)
Aug 07, 2018 10.12 10.47 9.820 9.840 98,685 -0.32(-3.15%)
Aug 06, 2018 10.51 10.65 10.15 10.16 109,774 -0.36(-3.42%)
Aug 03, 2018 10.53 10.85 10.48 10.52 63,700 -0.06(-0.57%)
Aug 02, 2018 11.00 11.00 10.53 10.58 44,842 -0.45(-4.08%)
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.