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 (%)
Mar 31, 2022 5.960 6.000 5.862 6.000 50,189 +0.04(+0.67%)
Mar 30, 2022 5.940 6.000 5.823 5.960 107,115 +0.02(+0.34%)
Mar 29, 2022 5.860 5.970 5.830 5.940 26,371 +0.08(+1.37%)
Mar 28, 2022 5.730 5.960 5.550 5.860 105,932 +0.09(+1.56%)
Mar 25, 2022 5.660 5.800 5.610 5.770 53,923 +0.07(+1.23%)
Mar 24, 2022 5.600 5.730 5.540 5.700 33,222 +0.08(+1.42%)
Mar 23, 2022 5.600 5.660 5.529 5.620 28,893 +0.02(+0.36%)
Mar 22, 2022 5.560 5.680 5.560 5.600 48,605 +0.06(+1.08%)
Mar 21, 2022 5.600 5.600 5.490 5.540 78,107 -0.01(-0.18%)
Mar 18, 2022 5.530 5.650 5.360 5.550 178,522 -0.02(-0.36%)
Mar 17, 2022 5.620 5.650 5.520 5.570 67,624 -0.04(-0.71%)
Mar 16, 2022 5.500 5.630 5.480 5.610 35,130 +0.11(+2.00%)
Mar 15, 2022 5.500 5.550 5.320 5.500 117,122 -0.05(-0.90%)
Mar 14, 2022 5.490 5.555 5.380 5.550 49,251 +0.05(+0.91%)
Mar 11, 2022 5.367 5.550 5.367 5.500 65,666 +0.00(+0.00%)
Mar 10, 2022 5.520 5.630 5.371 5.500 42,037 -0.03(-0.54%)
Mar 09, 2022 5.500 5.560 5.430 5.530 53,287 +0.05(+0.91%)
Mar 08, 2022 5.510 5.510 5.340 5.480 38,418 -0.02(-0.36%)
Mar 07, 2022 5.540 5.540 5.260 5.500 87,837 -0.05(-0.90%)
Mar 04, 2022 5.470 5.570 5.300 5.550 75,597 -0.09(-1.60%)
Mar 03, 2022 5.620 5.670 5.510 5.640 23,829 +0.05(+0.89%)
Mar 02, 2022 5.450 5.620 5.450 5.590 30,062 +0.11(+2.01%)
Mar 01, 2022 5.470 5.500 5.380 5.480 71,131 -0.04(-0.72%)
Feb 28, 2022 5.480 5.540 5.400 5.520 70,436 -0.06(-1.08%)
Feb 25, 2022 5.610 5.620 5.440 5.580 127,932 -0.08(-1.41%)
Feb 24, 2022 5.550 5.660 5.260 5.660 116,832 +0.01(+0.18%)
Feb 23, 2022 5.700 5.830 5.538 5.650 61,775 -0.04(-0.70%)
Feb 22, 2022 5.730 5.830 5.600 5.690 107,690 -0.13(-2.23%)
Feb 18, 2022 5.820 0 +0.05(+0.87%)
Feb 17, 2022 5.770 5.890 5.680 5.770 38,007 -0.03(-0.52%)
Feb 16, 2022 5.720 5.970 5.720 5.800 145,002 +0.06(+1.05%)
Feb 15, 2022 5.690 6.000 5.680 5.740 113,810 +0.04(+0.70%)
Feb 14, 2022 5.700 5.700 5.550 5.700 56,901 -0.01(-0.18%)
Feb 11, 2022 5.680 5.760 5.600 5.710 87,831 +0.06(+1.06%)
Feb 10, 2022 5.540 5.840 5.400 5.650 466,585 +0.09(+1.62%)
Feb 09, 2022 5.560 5.690 5.500 5.560 69,510 +0.03(+0.54%)
Feb 08, 2022 5.490 5.530 5.450 5.530 74,245 +0.03(+0.55%)
Feb 07, 2022 5.430 5.510 5.383 5.500 93,364 -0.01(-0.18%)
Feb 04, 2022 5.560 5.570 5.440 5.510 38,037 -0.01(-0.18%)
Feb 03, 2022 5.420 5.418 5.520 76,633 -0.06(-1.08%)
Feb 02, 2022 5.600 5.610 5.530 5.580 13,122 +0.07(+1.27%)
Feb 01, 2022 5.420 5.620 5.383 5.510 59,258 +0.05(+0.92%)
Jan 31, 2022 5.450 5.340 5.460 72,641 +0.04(+0.74%)
Jan 28, 2022 5.530 5.530 5.290 5.420 98,429 -0.04(-0.73%)
Jan 27, 2022 5.394 5.599 5.220 5.460 68,632 -0.02(-0.36%)
Jan 26, 2022 5.370 5.550 5.350 5.480 117,791 -0.03(-0.54%)
Jan 25, 2022 5.180 5.530 5.180 5.510 124,464 +0.01(+0.18%)
Jan 24, 2022 5.600 5.600 5.251 5.500 129,113 -0.18(-3.17%)
Jan 21, 2022 5.580 5.725 5.570 5.680 55,647 -0.03(-0.53%)
Jan 20, 2022 5.660 5.730 5.620 5.710 19,592 +0.00(+0.00%)
Jan 19, 2022 5.650 5.779 5.560 5.710 56,225 +0.01(+0.18%)
Jan 18, 2022 5.730 5.880 5.010 5.700 364,290 -0.12(-2.06%)
Jan 14, 2022 5.820 0 +0.10(+1.75%)
Jan 13, 2022 5.730 5.890 5.690 5.720 32,217 +0.00(+0.00%)
Jan 12, 2022 5.690 5.765 5.590 5.720 54,526 +0.02(+0.35%)
Jan 11, 2022 5.790 5.870 5.700 5.700 32,944 -0.10(-1.72%)
Jan 10, 2022 5.770 5.860 5.670 5.800 28,251 +0.00(+0.00%)
Jan 07, 2022 5.818 5.900 5.655 5.800 73,799 +0.00(+0.00%)
Jan 06, 2022 5.920 5.940 5.760 5.800 61,508 -0.08(-1.36%)
Jan 05, 2022 6.010 6.170 5.840 5.880 23,631 -0.16(-2.65%)
Jan 04, 2022 5.980 6.120 5.950 6.040 62,799 +0.06(+1.00%)
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.