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

Corporacion America Airports Sa (NY: CAAP )

16.80 +0.30 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 6.560 6.730 6.450 6.640 136,278 +0.13(+2.00%)
Sep 29, 2022 6.720 6.720 6.356 6.510 34,684 -0.21(-3.12%)
Sep 28, 2022 6.540 6.720 6.520 6.720 41,615 +0.18(+2.83%)
Sep 27, 2022 6.400 6.562 6.371 6.535 33,404 +0.17(+2.59%)
Sep 26, 2022 6.400 6.550 6.241 6.370 46,561 -0.12(-1.85%)
Sep 23, 2022 6.860 6.864 6.330 6.490 97,565 -0.41(-5.94%)
Sep 22, 2022 6.960 6.960 6.790 6.900 41,825 -0.06(-0.86%)
Sep 21, 2022 6.910 7.000 6.867 6.960 52,835 +0.15(+2.20%)
Sep 20, 2022 7.000 7.000 6.800 6.810 75,701 -0.22(-3.13%)
Sep 19, 2022 6.960 7.090 6.900 7.030 59,642 +0.07(+1.01%)
Sep 16, 2022 6.840 6.970 6.770 6.960 56,530 +0.14(+2.05%)
Sep 15, 2022 6.980 7.060 6.770 6.820 75,047 -0.25(-3.54%)
Sep 14, 2022 7.000 7.150 6.890 7.070 96,634 +0.09(+1.29%)
Sep 13, 2022 6.980 7.058 6.910 6.980 65,292 +0.00(+0.00%)
Sep 12, 2022 6.920 7.010 6.920 6.980 77,135 +0.05(+0.72%)
Sep 09, 2022 6.850 6.980 6.780 6.930 134,482 +0.14(+2.06%)
Sep 08, 2022 6.630 6.810 6.630 6.790 36,168 +0.10(+1.49%)
Sep 07, 2022 6.560 6.850 6.560 6.690 93,765 +0.00(+0.00%)
Sep 06, 2022 6.700 6.710 6.550 6.690 111,001 +0.04(+0.60%)
Sep 02, 2022 6.460 6.790 6.400 6.650 127,601 +0.18(+2.78%)
Sep 01, 2022 6.520 6.580 6.380 6.470 52,061 -0.08(-1.22%)
Aug 31, 2022 6.740 6.800 6.550 6.550 52,425 -0.10(-1.50%)
Aug 30, 2022 6.770 6.910 6.600 6.650 77,877 -0.13(-1.92%)
Aug 29, 2022 6.510 6.870 6.510 6.780 155,406 +0.33(+5.12%)
Aug 26, 2022 6.350 6.480 6.250 6.450 121,245 +0.10(+1.57%)
Aug 25, 2022 6.200 6.415 6.160 6.350 258,611 +0.13(+2.09%)
Aug 24, 2022 6.230 6.310 6.150 6.220 470,298 -0.01(-0.16%)
Aug 23, 2022 6.100 6.270 6.060 6.230 472,810 +0.13(+2.13%)
Aug 22, 2022 5.810 6.389 5.810 6.100 237,556 +0.30(+5.17%)
Aug 19, 2022 5.850 5.930 5.720 5.800 113,420 +0.16(+2.84%)
Aug 18, 2022 5.560 5.710 5.520 5.640 116,414 +0.04(+0.71%)
Aug 17, 2022 5.530 5.620 5.530 5.600 16,923 +0.00(+0.00%)
Aug 16, 2022 5.640 5.655 5.520 5.600 29,301 -0.03(-0.53%)
Aug 15, 2022 5.610 5.700 5.521 5.630 21,984 +0.02(+0.36%)
Aug 12, 2022 5.440 5.660 5.380 5.610 77,275 +0.20(+3.70%)
Aug 11, 2022 5.370 5.460 5.310 5.410 61,583 +0.12(+2.27%)
Aug 10, 2022 5.450 5.450 5.090 5.290 41,179 -0.03(-0.56%)
Aug 09, 2022 5.320 5.433 5.250 5.320 123,693 +0.01(+0.19%)
Aug 08, 2022 5.290 5.465 5.280 5.310 23,297 -0.02(-0.38%)
Aug 05, 2022 5.240 5.330 5.220 5.330 5,508 +0.05(+0.95%)
Aug 04, 2022 5.160 5.310 5.110 5.280 39,870 +0.10(+1.93%)
Aug 03, 2022 5.190 5.349 5.100 5.180 39,270 +0.06(+1.17%)
Aug 02, 2022 5.180 5.305 5.050 5.120 105,143 -0.11(-2.10%)
Aug 01, 2022 5.310 5.440 5.200 5.230 30,538 -0.05(-0.95%)
Jul 29, 2022 5.280 5.410 5.230 5.280 116,691 +0.01(+0.19%)
Jul 28, 2022 5.300 5.340 5.240 5.270 85,578 -0.03(-0.57%)
Jul 27, 2022 5.360 5.360 5.200 5.300 49,425 +0.01(+0.19%)
Jul 26, 2022 5.250 5.290 5.221 5.290 5,392 +0.04(+0.76%)
Jul 25, 2022 5.260 5.270 5.191 5.250 9,382 +0.01(+0.19%)
Jul 22, 2022 5.250 5.280 5.153 5.240 16,955 -0.02(-0.38%)
Jul 21, 2022 5.280 5.280 5.190 5.260 41,966 -0.02(-0.38%)
Jul 20, 2022 5.250 5.325 5.210 5.280 75,595 -0.01(-0.19%)
Jul 19, 2022 5.320 5.380 5.180 5.290 48,065 -0.04(-0.75%)
Jul 18, 2022 5.260 5.351 5.260 5.330 12,160 +0.03(+0.57%)
Jul 15, 2022 5.350 5.400 5.100 5.300 64,346 +0.04(+0.76%)
Jul 14, 2022 5.210 5.280 5.160 5.260 42,094 -0.04(-0.75%)
Jul 13, 2022 5.310 5.510 5.180 5.300 64,301 -0.12(-2.21%)
Jul 12, 2022 5.410 5.560 5.330 5.420 49,474 -0.01(-0.18%)
Jul 11, 2022 5.500 5.560 5.290 5.430 71,996 -0.16(-2.86%)
Jul 08, 2022 5.490 5.590 5.320 5.590 80,972 +0.05(+0.90%)
Jul 07, 2022 5.430 5.551 5.430 5.540 41,059 +0.11(+2.03%)
Jul 06, 2022 5.370 5.480 5.290 5.430 58,219 +0.01(+0.18%)
Jul 05, 2022 5.480 5.490 5.000 5.420 89,850 -0.12(-2.17%)
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.