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 (%)
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%)
Jul 01, 2020 2.180 2.450 2.180 2.400 207,415 +0.22(+10.09%)
Jun 30, 2020 2.230 2.280 2.110 2.180 678,577 -0.05(-2.24%)
Jun 29, 2020 2.200 2.310 2.170 2.230 241,471 +0.04(+1.83%)
Jun 26, 2020 2.270 2.300 2.110 2.190 219,500 -0.08(-3.52%)
Jun 25, 2020 2.130 2.430 2.130 2.270 480,276 +0.01(+0.44%)
Jun 24, 2020 2.420 2.420 2.210 2.260 401,459 -0.18(-7.38%)
Jun 23, 2020 2.370 2.520 2.350 2.440 305,678 +0.06(+2.52%)
Jun 22, 2020 2.450 2.485 2.340 2.380 274,056 -0.16(-6.30%)
Jun 19, 2020 2.580 2.735 2.450 2.540 541,700 +0.03(+1.20%)
Jun 18, 2020 2.650 2.800 2.470 2.510 698,912 -0.28(-10.04%)
Jun 17, 2020 3.010 3.010 2.660 2.790 219,730 -0.13(-4.45%)
Jun 16, 2020 2.950 3.110 2.790 2.920 249,457 -0.02(-0.68%)
Jun 15, 2020 2.690 3.000 2.660 2.940 138,681 +0.14(+5.00%)
Jun 12, 2020 3.010 3.050 2.800 2.800 193,300 -0.02(-0.71%)
Jun 11, 2020 3.000 3.080 2.730 2.820 253,775 -0.31(-9.90%)
Jun 10, 2020 3.160 3.200 3.000 3.130 184,976 -0.10(-3.10%)
Jun 09, 2020 3.320 3.320 3.060 3.230 289,131 -0.22(-6.38%)
Jun 08, 2020 3.510 3.510 3.220 3.450 310,359 +0.07(+2.07%)
Jun 05, 2020 3.500 3.590 3.360 3.380 328,800 +0.12(+3.68%)
Jun 04, 2020 3.090 3.260 3.050 3.260 328,119 +0.17(+5.50%)
Jun 03, 2020 3.260 3.300 2.980 3.090 434,891 +0.13(+4.39%)
Jun 02, 2020 2.600 3.000 2.580 2.960 491,012 +0.38(+14.73%)
Jun 01, 2020 2.490 2.600 2.428 2.580 167,094 +0.13(+5.31%)
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%)
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.