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 (%)
Mar 31, 2023 10.60 10.62 10.06 10.18 1,140,489 -0.28(-2.68%)
Mar 30, 2023 10.44 10.65 10.30 10.46 164,865 +0.11(+1.06%)
Mar 29, 2023 10.31 10.69 10.28 10.35 222,190 +0.05(+0.49%)
Mar 28, 2023 9.840 10.30 9.840 10.30 227,580 +0.38(+3.83%)
Mar 27, 2023 9.220 9.990 9.220 9.920 232,470 +0.70(+7.59%)
Mar 24, 2023 9.090 9.290 9.030 9.220 46,355 +0.02(+0.22%)
Mar 23, 2023 9.310 9.370 9.130 9.200 58,813 +0.00(+0.00%)
Mar 22, 2023 9.060 9.250 8.700 9.200 145,709 -0.23(-2.44%)
Mar 21, 2023 9.160 9.470 9.150 9.430 50,983 +0.33(+3.63%)
Mar 20, 2023 9.230 9.300 8.770 9.100 158,105 -0.17(-1.83%)
Mar 17, 2023 9.440 9.440 8.880 9.270 83,502 -0.08(-0.86%)
Mar 16, 2023 9.000 9.350 8.870 9.350 45,474 +0.19(+2.07%)
Mar 15, 2023 10.05 10.05 8.630 9.160 283,202 -0.89(-8.86%)
Mar 14, 2023 9.890 10.24 9.880 10.05 62,594 +0.30(+3.08%)
Mar 13, 2023 9.700 9.780 9.550 9.750 81,789 -0.01(-0.10%)
Mar 10, 2023 9.930 10.06 9.696 9.760 42,584 -0.20(-2.01%)
Mar 09, 2023 9.500 10.45 9.500 9.960 186,583 +0.46(+4.84%)
Mar 08, 2023 9.280 9.500 9.160 9.500 38,984 +0.17(+1.82%)
Mar 07, 2023 9.390 9.480 9.280 9.330 17,689 -0.05(-0.53%)
Mar 06, 2023 9.500 9.540 9.380 9.380 35,024 -0.09(-0.95%)
Mar 03, 2023 9.500 9.540 9.400 9.470 39,570 -0.03(-0.32%)
Mar 02, 2023 9.520 9.530 9.400 9.500 35,443 +0.00(+0.00%)
Mar 01, 2023 9.600 9.655 9.410 9.500 93,473 -0.09(-0.94%)
Feb 28, 2023 9.460 9.590 9.450 9.590 136,180 +0.09(+0.95%)
Feb 27, 2023 9.530 9.600 9.360 9.500 106,848 -0.01(-0.11%)
Feb 24, 2023 9.320 9.510 9.156 9.510 20,486 +0.14(+1.49%)
Feb 23, 2023 9.280 9.390 9.230 9.370 7,945 +0.07(+0.75%)
Feb 22, 2023 9.240 9.300 9.030 9.300 48,834 +0.08(+0.87%)
Feb 21, 2023 9.290 9.320 9.150 9.220 55,272 -0.13(-1.39%)
Feb 17, 2023 9.440 9.500 9.110 9.350 39,419 -0.09(-0.95%)
Feb 16, 2023 9.230 9.440 9.072 9.440 39,240 +0.11(+1.18%)
Feb 15, 2023 9.530 9.530 9.240 9.330 37,919 -0.15(-1.58%)
Feb 14, 2023 9.370 9.580 9.359 9.480 51,133 +0.10(+1.07%)
Feb 13, 2023 9.360 9.558 9.360 9.380 19,482 +0.02(+0.21%)
Feb 10, 2023 9.360 9.508 9.340 9.360 14,501 -0.02(-0.21%)
Feb 09, 2023 9.290 9.450 9.290 9.380 32,200 +0.02(+0.21%)
Feb 08, 2023 9.200 9.700 9.000 9.360 302,430 +0.14(+1.52%)
Feb 07, 2023 9.250 9.255 9.070 9.220 109,924 -0.06(-0.65%)
Feb 06, 2023 9.240 9.480 9.127 9.280 35,124 -0.04(-0.43%)
Feb 03, 2023 9.280 9.430 9.109 9.320 57,423 -0.06(-0.64%)
Feb 02, 2023 9.100 9.560 9.070 9.380 82,314 +0.14(+1.52%)
Feb 01, 2023 9.210 9.390 9.210 9.240 47,079 -0.19(-2.01%)
Jan 31, 2023 9.330 9.470 9.190 9.430 52,351 +0.05(+0.53%)
Jan 30, 2023 9.600 9.710 9.320 9.380 75,161 -0.36(-3.70%)
Jan 27, 2023 9.870 10.00 9.680 9.740 50,756 -0.12(-1.22%)
Jan 26, 2023 10.00 10.00 9.810 9.860 35,977 -0.14(-1.40%)
Jan 25, 2023 9.950 10.05 9.800 10.00 47,039 +0.03(+0.30%)
Jan 24, 2023 9.960 10.03 9.860 9.970 47,191 +0.02(+0.20%)
Jan 23, 2023 9.970 10.00 9.885 9.950 80,875 +0.08(+0.81%)
Jan 20, 2023 9.790 9.959 9.760 9.870 88,553 +0.17(+1.75%)
Jan 19, 2023 9.770 9.920 9.645 9.700 81,194 -0.18(-1.82%)
Jan 18, 2023 9.900 9.965 9.730 9.880 42,181 +0.00(+0.00%)
Jan 17, 2023 9.920 10.00 9.780 9.880 142,128 +0.13(+1.33%)
Jan 13, 2023 9.650 9.750 9.520 9.750 56,864 +0.10(+1.04%)
Jan 12, 2023 9.200 9.660 9.170 9.650 59,340 +0.49(+5.35%)
Jan 11, 2023 9.100 9.290 9.010 9.160 788,205 +0.08(+0.88%)
Jan 10, 2023 9.400 9.400 9.010 9.080 34,085 -0.26(-2.78%)
Jan 09, 2023 9.220 9.440 9.170 9.340 62,673 +0.19(+2.08%)
Jan 06, 2023 8.920 9.480 8.880 9.150 63,159 +0.25(+2.81%)
Jan 05, 2023 8.680 8.900 8.670 8.900 31,737 +0.25(+2.89%)
Jan 04, 2023 8.730 8.740 8.460 8.650 48,048 -0.08(-0.92%)
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.