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

Corporacion America Airports Sa (NY: CAAP )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 2.490 2.530 2.360 2.450 216,000 -0.01(-0.41%)
May 28, 2020 2.680 2.680 2.410 2.460 155,080 -0.14(-5.38%)
May 27, 2020 2.790 2.790 2.483 2.600 207,100 -0.03(-1.14%)
May 26, 2020 2.600 2.680 2.550 2.630 483,838 +0.15(+6.05%)
May 22, 2020 2.380 2.550 2.350 2.480 273,300 +0.12(+5.08%)
May 21, 2020 2.250 2.500 2.240 2.360 403,267 +0.15(+6.79%)
May 20, 2020 2.250 2.320 2.070 2.210 356,475 -0.01(-0.45%)
May 19, 2020 2.270 2.350 2.160 2.220 74,330 -0.05(-2.20%)
May 18, 2020 2.220 2.340 2.190 2.270 341,895 +0.16(+7.58%)
May 15, 2020 2.010 2.120 1.920 2.110 295,600 +0.12(+6.03%)
May 14, 2020 2.050 2.100 1.950 1.990 480,103 -0.09(-4.33%)
May 13, 2020 2.350 2.350 2.050 2.080 184,588 -0.30(-12.61%)
May 12, 2020 2.300 2.520 2.300 2.380 287,393 +0.01(+0.42%)
May 11, 2020 2.440 2.440 2.210 2.370 272,312 -0.08(-3.27%)
May 08, 2020 2.220 2.470 2.220 2.450 481,600 +0.24(+10.86%)
May 07, 2020 2.110 2.260 2.110 2.210 347,916 +0.05(+2.31%)
May 06, 2020 2.320 2.320 2.130 2.160 192,253 -0.16(-6.90%)
May 05, 2020 2.310 2.440 2.270 2.320 112,030 +0.02(+0.87%)
May 04, 2020 2.270 2.366 2.170 2.300 449,564 -0.03(-1.29%)
May 01, 2020 2.660 2.660 2.270 2.330 284,200 -0.22(-8.63%)
Apr 30, 2020 2.500 2.600 2.450 2.550 321,812 +0.03(+1.19%)
Apr 29, 2020 2.570 2.790 2.445 2.520 474,503 +0.10(+4.13%)
Apr 28, 2020 2.490 2.520 2.340 2.420 513,074 +0.03(+1.26%)
Apr 27, 2020 2.220 2.391 2.150 2.390 414,068 +0.24(+11.16%)
Apr 24, 2020 2.090 2.180 1.950 2.150 344,700 +0.06(+2.87%)
Apr 23, 2020 2.060 2.205 2.000 2.090 412,233 +0.04(+1.95%)
Apr 22, 2020 1.980 2.090 1.890 2.050 448,140 +0.10(+5.13%)
Apr 21, 2020 1.940 2.095 1.860 1.950 795,903 -0.13(-6.25%)
Apr 20, 2020 1.760 2.120 1.720 2.080 1,206,723 +0.23(+12.43%)
Apr 17, 2020 1.900 1.950 1.730 1.850 720,100 +0.09(+5.11%)
Apr 16, 2020 1.860 1.917 1.720 1.760 456,814 -0.10(-5.38%)
Apr 15, 2020 2.000 2.060 1.840 1.860 593,474 -0.13(-6.53%)
Apr 14, 2020 2.000 2.110 1.930 1.990 446,972 +0.13(+6.99%)
Apr 13, 2020 2.060 2.060 1.820 1.860 273,286 -0.20(-9.71%)
Apr 09, 2020 2.050 2.240 1.970 2.060 350,800 -0.09(-4.19%)
Apr 08, 2020 2.180 2.280 2.020 2.150 597,027 +0.17(+8.59%)
Apr 07, 2020 1.810 2.280 1.770 1.980 1,277,570 +0.20(+11.24%)
Apr 06, 2020 1.750 2.050 1.680 1.780 670,904 +0.10(+5.95%)
Apr 03, 2020 1.780 1.800 1.610 1.680 575,000 -0.11(-6.15%)
Apr 02, 2020 1.750 1.830 1.710 1.790 396,923 +0.01(+0.56%)
Apr 01, 2020 1.780 1.880 1.720 1.780 321,649 -0.07(-3.78%)
Mar 31, 2020 1.880 1.980 1.800 1.850 409,759 -0.03(-1.60%)
Mar 30, 2020 2.000 2.060 1.810 1.880 200,279 -0.13(-6.47%)
Mar 27, 2020 2.300 2.300 2.000 2.010 240,200 -0.33(-14.10%)
Mar 26, 2020 2.300 2.500 2.230 2.340 499,323 +0.16(+7.34%)
Mar 25, 2020 1.770 2.300 1.770 2.180 472,216 +0.41(+23.16%)
Mar 24, 2020 1.860 1.975 1.740 1.770 461,955 +0.02(+1.14%)
Mar 23, 2020 1.780 1.830 1.710 1.750 254,716 -0.01(-0.57%)
Mar 20, 2020 1.880 2.140 1.720 1.760 490,800 +0.03(+1.73%)
Mar 19, 2020 1.850 1.930 1.710 1.730 236,387 -0.12(-6.49%)
Mar 18, 2020 2.000 2.000 1.700 1.850 177,888 -0.26(-12.32%)
Mar 17, 2020 2.160 2.250 1.730 2.110 707,174 +0.33(+18.54%)
Mar 16, 2020 2.600 2.800 1.700 1.780 850,519 -0.96(-35.04%)
Mar 13, 2020 2.900 2.925 2.620 2.740 268,800 +0.02(+0.74%)
Mar 12, 2020 2.950 3.180 2.620 2.720 420,732 -0.75(-21.61%)
Mar 11, 2020 3.620 3.690 3.420 3.470 284,501 -0.27(-7.22%)
Mar 10, 2020 3.660 3.810 3.520 3.740 212,082 +0.23(+6.55%)
Mar 09, 2020 3.990 4.070 3.270 3.510 294,150 -0.59(-14.39%)
Mar 06, 2020 3.990 4.250 3.990 4.100 223,500 +0.05(+1.23%)
Mar 05, 2020 4.070 4.105 4.000 4.050 180,999 -0.08(-1.94%)
Mar 04, 2020 4.250 4.310 4.060 4.130 329,999 -0.07(-1.67%)
Mar 03, 2020 4.230 4.380 4.000 4.200 234,604 -0.03(-0.71%)
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.