Skip to main content

Corporacion America Airports Sa (NY: CAAP )

16.80 +0.61 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.280 2.300 2.230 2.230 59,304 -0.05(-2.19%)
Sep 29, 2020 2.260 2.290 2.200 2.280 80,494 +0.05(+2.24%)
Sep 28, 2020 2.200 2.280 2.200 2.230 36,698 +0.03(+1.36%)
Sep 25, 2020 2.180 2.240 2.140 2.200 46,300 +0.01(+0.46%)
Sep 24, 2020 2.140 2.220 2.055 2.190 168,376 +0.03(+1.39%)
Sep 23, 2020 2.150 2.260 2.120 2.160 185,856 +0.02(+0.93%)
Sep 22, 2020 2.100 2.170 2.020 2.140 182,812 +0.05(+2.39%)
Sep 21, 2020 2.130 2.160 2.020 2.090 98,753 -0.07(-3.24%)
Sep 18, 2020 2.250 2.300 2.120 2.160 85,800 -0.09(-4.00%)
Sep 17, 2020 2.160 2.270 2.070 2.250 94,472 +0.05(+2.27%)
Sep 16, 2020 2.230 2.300 2.160 2.200 65,212 -0.04(-1.79%)
Sep 15, 2020 2.250 2.330 2.230 2.240 88,635 -0.01(-0.44%)
Sep 14, 2020 2.240 2.330 2.230 2.250 95,205 +0.01(+0.45%)
Sep 11, 2020 2.350 2.390 2.240 2.240 84,600 -0.07(-3.03%)
Sep 10, 2020 2.320 2.410 2.310 2.310 69,455 -0.02(-0.86%)
Sep 09, 2020 2.430 2.470 2.320 2.330 109,008 -0.09(-3.72%)
Sep 08, 2020 2.430 2.500 2.350 2.420 61,152 +0.03(+1.26%)
Sep 04, 2020 2.460 2.470 2.330 2.390 81,100 -0.05(-2.05%)
Sep 03, 2020 2.380 2.480 2.310 2.440 123,536 +0.08(+3.39%)
Sep 02, 2020 2.400 2.430 2.300 2.360 164,700 -0.04(-1.67%)
Sep 01, 2020 2.380 2.490 2.320 2.400 113,048 +0.02(+0.84%)
Aug 31, 2020 2.570 2.570 2.380 2.380 177,204 -0.16(-6.30%)
Aug 28, 2020 2.300 2.540 2.300 2.540 150,900 +0.24(+10.43%)
Aug 27, 2020 2.350 2.390 2.290 2.300 99,644 +0.00(+0.00%)
Aug 26, 2020 2.480 2.478 2.280 2.300 270,388 -0.14(-5.74%)
Aug 25, 2020 2.310 2.600 2.310 2.440 178,067 +0.06(+2.52%)
Aug 24, 2020 2.460 2.460 2.301 2.380 214,069 -0.06(-2.46%)
Aug 21, 2020 2.600 2.650 2.440 2.440 172,700 -0.19(-7.22%)
Aug 20, 2020 2.620 2.650 2.500 2.630 123,293 +0.03(+1.15%)
Aug 19, 2020 2.580 2.690 2.550 2.600 96,843 +0.05(+1.96%)
Aug 18, 2020 2.520 2.620 2.450 2.550 131,231 +0.03(+1.19%)
Aug 17, 2020 2.630 2.670 2.490 2.520 134,385 -0.14(-5.26%)
Aug 14, 2020 2.670 2.750 2.600 2.660 130,600 +0.00(+0.00%)
Aug 13, 2020 2.740 2.880 2.610 2.660 245,506 -0.08(-2.92%)
Aug 12, 2020 2.880 2.880 2.730 2.740 71,547 -0.14(-4.86%)
Aug 11, 2020 3.050 3.050 2.868 2.880 91,656 -0.08(-2.70%)
Aug 10, 2020 2.970 3.100 2.860 2.960 91,000 +0.04(+1.37%)
Aug 07, 2020 2.840 3.080 2.810 2.920 197,300 +0.08(+2.82%)
Aug 06, 2020 2.740 2.890 2.730 2.840 193,588 +0.10(+3.65%)
Aug 05, 2020 2.860 2.950 2.680 2.740 323,470 -0.12(-4.20%)
Aug 04, 2020 3.070 3.150 2.840 2.860 508,897 -0.03(-1.04%)
Aug 03, 2020 2.770 2.930 2.610 2.890 433,966 +0.15(+5.47%)
Jul 31, 2020 2.800 2.800 2.690 2.740 117,800 -0.06(-2.14%)
Jul 30, 2020 2.810 2.830 2.680 2.800 104,053 -0.04(-1.41%)
Jul 29, 2020 2.830 2.850 2.750 2.840 158,213 +0.07(+2.53%)
Jul 28, 2020 2.750 2.830 2.690 2.770 143,898 +0.05(+1.84%)
Jul 27, 2020 2.710 2.820 2.680 2.720 409,338 +0.07(+2.64%)
Jul 24, 2020 2.680 2.720 2.630 2.650 88,000 -0.07(-2.57%)
Jul 23, 2020 2.680 2.740 2.650 2.720 417,235 +0.01(+0.37%)
Jul 22, 2020 2.560 2.720 2.520 2.710 360,995 +0.17(+6.69%)
Jul 21, 2020 2.470 2.630 2.470 2.540 223,711 +0.12(+4.96%)
Jul 20, 2020 2.584 2.584 2.410 2.420 165,389 -0.10(-3.97%)
Jul 17, 2020 2.540 2.610 2.510 2.520 122,600 -0.03(-1.18%)
Jul 16, 2020 2.520 2.660 2.470 2.550 113,577 +0.01(+0.39%)
Jul 15, 2020 2.540 2.600 2.460 2.540 262,908 +0.07(+2.83%)
Jul 14, 2020 2.490 2.490 2.420 2.470 70,567 -0.05(-1.98%)
Jul 13, 2020 2.500 2.600 2.420 2.520 221,456 +0.01(+0.40%)
Jul 10, 2020 2.360 2.550 2.300 2.510 85,900 +0.14(+5.91%)
Jul 09, 2020 2.500 2.500 2.340 2.370 127,025 -0.09(-3.66%)
Jul 08, 2020 2.420 2.480 2.355 2.460 138,877 +0.06(+2.50%)
Jul 07, 2020 2.590 2.590 2.360 2.400 238,524 -0.18(-6.98%)
Jul 06, 2020 2.500 2.650 2.500 2.580 383,162 +0.16(+6.61%)
Jul 02, 2020 2.480 2.540 2.360 2.420 135,100 +0.02(+0.83%)
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.