Skip to main content

Corporacion America Airports Sa (NY: CAAP )

16.70 +0.51 (+3.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.