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

Corporacion America Airports Sa (NY: CAAP )

18.90 -0.30 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 29, 2019 4.320 4.400 4.090 4.330 380,600 +0.08(+1.88%)
Nov 27, 2019 4.220 4.350 4.150 4.250 590,100 +0.05(+1.19%)
Nov 26, 2019 4.000 4.210 4.000 4.200 309,509 +0.15(+3.70%)
Nov 25, 2019 3.780 4.165 3.760 4.050 595,096 +0.23(+6.02%)
Nov 22, 2019 3.860 4.130 3.730 3.820 456,400 -0.16(-4.02%)
Nov 21, 2019 4.020 4.112 3.900 3.980 167,970 -0.05(-1.24%)
Nov 20, 2019 4.030 4.190 3.940 4.030 366,559 +0.03(+0.75%)
Nov 19, 2019 3.780 4.070 3.780 4.000 365,347 +0.20(+5.26%)
Nov 18, 2019 3.830 3.950 3.770 3.800 331,459 +0.00(+0.00%)
Nov 15, 2019 3.920 3.950 3.760 3.800 659,400 -0.07(-1.81%)
Nov 14, 2019 3.860 4.000 3.860 3.870 154,011 -0.01(-0.26%)
Nov 13, 2019 4.010 4.010 3.860 3.880 140,825 -0.12(-3.00%)
Nov 12, 2019 4.100 4.160 3.980 4.000 131,685 -0.10(-2.44%)
Nov 11, 2019 4.180 4.240 4.100 4.100 105,024 -0.05(-1.20%)
Nov 08, 2019 4.230 4.230 4.050 4.150 98,600 -0.10(-2.35%)
Nov 07, 2019 4.180 4.480 4.150 4.250 539,951 +0.22(+5.46%)
Nov 06, 2019 4.290 4.320 4.010 4.030 80,241 -0.25(-5.84%)
Nov 05, 2019 4.170 4.440 4.150 4.280 820,856 +0.11(+2.64%)
Nov 04, 2019 3.980 4.300 3.980 4.170 721,048 +0.19(+4.77%)
Nov 01, 2019 3.960 4.110 3.901 3.980 158,900 +0.02(+0.51%)
Oct 31, 2019 3.940 4.030 3.900 3.960 113,297 +0.03(+0.76%)
Oct 30, 2019 4.010 4.030 3.900 3.930 207,624 -0.08(-2.00%)
Oct 29, 2019 4.010 4.120 3.810 4.010 460,203 +0.02(+0.50%)
Oct 28, 2019 4.090 4.260 3.960 3.990 169,326 -0.05(-1.24%)
Oct 25, 2019 4.020 4.130 3.950 4.040 1,031,400 +0.03(+0.75%)
Oct 24, 2019 4.200 4.200 3.960 4.010 228,543 -0.17(-4.07%)
Oct 23, 2019 4.230 4.260 4.100 4.180 228,077 -0.07(-1.65%)
Oct 22, 2019 4.280 4.340 4.230 4.250 88,495 +0.01(+0.24%)
Oct 21, 2019 4.250 4.310 4.230 4.240 223,075 +0.01(+0.24%)
Oct 18, 2019 4.300 4.410 4.210 4.230 434,200 -0.04(-0.94%)
Oct 17, 2019 4.420 4.460 4.230 4.270 107,907 -0.10(-2.29%)
Oct 16, 2019 4.510 4.550 4.340 4.370 72,692 -0.12(-2.67%)
Oct 15, 2019 4.510 4.645 4.370 4.490 132,339 +0.00(+0.00%)
Oct 14, 2019 4.550 4.645 4.460 4.490 66,172 -0.06(-1.32%)
Oct 11, 2019 4.530 4.616 4.490 4.550 132,100 +0.05(+1.11%)
Oct 10, 2019 4.490 4.565 4.420 4.500 71,339 +0.04(+0.90%)
Oct 09, 2019 4.450 4.530 4.370 4.460 105,623 +0.01(+0.22%)
Oct 08, 2019 4.560 4.604 4.320 4.450 100,116 -0.17(-3.68%)
Oct 07, 2019 4.640 4.780 4.610 4.620 89,271 -0.04(-0.86%)
Oct 04, 2019 4.530 4.680 4.530 4.660 129,800 +0.11(+2.42%)
Oct 03, 2019 4.540 4.650 4.520 4.550 92,566 -0.02(-0.44%)
Oct 02, 2019 4.530 4.770 4.380 4.570 200,391 +0.01(+0.22%)
Oct 01, 2019 4.500 4.630 4.490 4.560 190,291 +0.03(+0.66%)
Sep 30, 2019 4.550 4.650 4.400 4.530 184,642 -0.02(-0.44%)
Sep 27, 2019 4.430 4.630 4.430 4.550 287,800 +0.15(+3.41%)
Sep 26, 2019 4.600 4.690 4.360 4.400 243,126 -0.18(-3.93%)
Sep 25, 2019 4.630 4.800 4.560 4.580 226,075 -0.07(-1.51%)
Sep 24, 2019 4.760 4.846 4.610 4.650 51,929 -0.11(-2.31%)
Sep 23, 2019 4.930 4.940 4.690 4.760 214,081 -0.23(-4.61%)
Sep 20, 2019 5.050 5.160 4.970 4.990 34,300 -0.16(-3.11%)
Sep 19, 2019 5.250 5.250 5.075 5.150 56,720 -0.15(-2.83%)
Sep 18, 2019 5.130 5.360 5.130 5.300 45,663 +0.09(+1.73%)
Sep 17, 2019 5.120 5.250 5.060 5.210 89,734 +0.00(+0.00%)
Sep 16, 2019 5.200 5.260 4.960 5.210 106,307 -0.03(-0.57%)
Sep 13, 2019 5.260 5.380 5.200 5.240 111,200 -0.03(-0.57%)
Sep 12, 2019 5.340 5.450 5.250 5.270 216,365 -0.10(-1.86%)
Sep 11, 2019 5.380 5.480 5.200 5.370 291,273 +0.02(+0.37%)
Sep 10, 2019 5.180 5.430 5.180 5.350 502,068 +0.15(+2.88%)
Sep 09, 2019 5.310 5.440 5.190 5.200 171,543 -0.11(-2.07%)
Sep 06, 2019 5.010 5.587 5.010 5.310 559,300 +0.27(+5.36%)
Sep 05, 2019 4.960 5.260 4.960 5.040 269,747 +0.10(+2.02%)
Sep 04, 2019 4.740 5.000 4.730 4.940 162,468 +0.22(+4.66%)
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.