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

Corporacion America Airports Sa (NY: CAAP )

16.38 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 10.31 10.39 10.05 10.06 141,529 -0.35(-3.36%)
May 30, 2023 10.72 10.81 10.36 10.41 92,688 -0.31(-2.89%)
May 26, 2023 10.74 10.89 10.68 10.72 60,354 -0.06(-0.56%)
May 25, 2023 10.75 10.95 10.59 10.78 80,126 +0.02(+0.19%)
May 24, 2023 11.79 12.57 10.50 10.76 190,710 -0.25(-2.27%)
May 23, 2023 10.99 11.22 10.76 11.01 133,882 +0.04(+0.36%)
May 22, 2023 11.25 11.35 10.83 10.97 86,575 -0.23(-2.05%)
May 19, 2023 11.28 11.49 11.00 11.20 77,544 -0.17(-1.50%)
May 18, 2023 11.39 11.70 11.29 11.37 64,161 -0.11(-0.96%)
May 17, 2023 11.22 11.65 11.20 11.48 71,739 +0.20(+1.77%)
May 16, 2023 11.55 11.56 11.02 11.28 141,823 -0.33(-2.84%)
May 15, 2023 11.53 11.71 11.39 11.61 181,262 +0.17(+1.49%)
May 12, 2023 11.50 11.54 11.36 11.44 77,815 -0.06(-0.52%)
May 11, 2023 11.43 11.50 11.31 11.50 84,544 +0.12(+1.05%)
May 10, 2023 11.30 11.45 11.05 11.38 87,573 +0.10(+0.89%)
May 09, 2023 11.31 11.36 11.25 11.28 88,968 -0.05(-0.44%)
May 08, 2023 11.64 11.64 11.31 11.33 91,196 -0.03(-0.26%)
May 05, 2023 11.41 11.60 11.30 11.36 109,150 +0.09(+0.80%)
May 04, 2023 11.53 11.59 11.11 11.27 88,560 -0.27(-2.34%)
May 03, 2023 11.65 11.70 11.43 11.54 131,695 -0.08(-0.69%)
May 02, 2023 11.88 11.90 11.41 11.62 281,677 +0.00(+0.00%)
May 01, 2023 11.31 11.90 11.26 11.62 524,826 +0.93(+8.70%)
Apr 28, 2023 10.67 10.75 10.55 10.69 67,375 -0.04(-0.37%)
Apr 27, 2023 11.00 11.11 10.62 10.73 125,153 -0.30(-2.72%)
Apr 26, 2023 11.04 11.25 11.00 11.03 59,945 +0.03(+0.27%)
Apr 25, 2023 11.26 11.44 11.00 11.00 58,511 -0.20(-1.79%)
Apr 24, 2023 11.17 11.36 11.00 11.20 72,295 +0.01(+0.09%)
Apr 21, 2023 11.45 11.45 11.14 11.19 67,887 -0.14(-1.24%)
Apr 20, 2023 11.40 11.53 11.25 11.33 70,213 -0.10(-0.87%)
Apr 19, 2023 11.40 11.70 11.31 11.43 149,712 +0.03(+0.26%)
Apr 18, 2023 11.45 11.52 11.19 11.40 278,606 +0.00(+0.00%)
Apr 17, 2023 10.28 11.55 10.21 11.40 848,481 +1.09(+10.57%)
Apr 14, 2023 10.35 10.38 10.22 10.31 44,476 -0.07(-0.67%)
Apr 13, 2023 10.31 10.48 10.23 10.38 30,921 +0.05(+0.48%)
Apr 12, 2023 10.30 10.40 10.25 10.33 51,658 +0.11(+1.08%)
Apr 11, 2023 10.33 10.43 10.12 10.22 33,280 -0.11(-1.06%)
Apr 10, 2023 10.27 10.43 10.20 10.33 48,422 -0.04(-0.39%)
Apr 06, 2023 10.08 10.47 10.00 10.37 63,565 +0.37(+3.70%)
Apr 05, 2023 10.15 10.15 9.880 10.00 35,795 -0.15(-1.48%)
Apr 04, 2023 10.37 10.48 10.03 10.15 43,380 -0.11(-1.07%)
Apr 03, 2023 10.28 10.35 9.901 10.26 165,418 +0.08(+0.79%)
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%)
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.