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

Corporacion America Airports Sa (NY: CAAP )

16.61 -0.37 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 5.580 5.610 5.420 5.580 40,254 -0.04(-0.71%)
Jun 29, 2022 5.530 5.670 5.460 5.620 101,403 -0.12(-2.09%)
Jun 28, 2022 5.790 5.860 5.570 5.740 61,374 -0.06(-1.03%)
Jun 27, 2022 5.710 5.830 5.610 5.800 31,327 +0.05(+0.87%)
Jun 24, 2022 5.690 5.800 5.660 5.750 16,540 +0.07(+1.23%)
Jun 23, 2022 5.680 5.750 5.600 5.680 42,991 +0.00(+0.00%)
Jun 22, 2022 5.550 5.770 5.550 5.680 45,395 +0.05(+0.89%)
Jun 21, 2022 5.550 5.770 5.431 5.630 73,864 +0.02(+0.36%)
Jun 17, 2022 5.700 5.700 5.410 5.610 72,244 -0.09(-1.58%)
Jun 16, 2022 5.830 5.830 5.550 5.700 66,894 -0.25(-4.20%)
Jun 15, 2022 5.860 6.005 5.760 5.950 46,343 +0.05(+0.85%)
Jun 14, 2022 5.920 5.920 5.660 5.900 22,635 -0.08(-1.34%)
Jun 13, 2022 6.000 6.090 5.830 5.980 61,294 -0.13(-2.13%)
Jun 10, 2022 6.050 6.170 5.876 6.110 38,490 -0.05(-0.81%)
Jun 09, 2022 6.000 6.170 5.950 6.160 33,594 -0.06(-0.96%)
Jun 08, 2022 6.160 6.220 6.035 6.220 23,043 +0.02(+0.32%)
Jun 07, 2022 6.250 6.250 6.090 6.200 34,898 -0.09(-1.43%)
Jun 06, 2022 6.300 6.300 6.250 6.290 15,469 +0.00(+0.00%)
Jun 03, 2022 6.300 6.320 6.210 6.290 51,294 -0.01(-0.16%)
Jun 02, 2022 6.300 6.300 6.200 6.300 24,315 +0.01(+0.16%)
Jun 01, 2022 6.410 6.410 6.140 6.290 66,240 -0.05(-0.79%)
May 31, 2022 6.480 6.480 6.290 6.340 111,721 -0.08(-1.25%)
May 27, 2022 6.200 6.430 6.160 6.420 56,650 +0.27(+4.39%)
May 26, 2022 6.110 6.200 6.070 6.150 27,193 +0.06(+0.99%)
May 25, 2022 6.050 6.100 5.990 6.090 20,887 -0.02(-0.33%)
May 24, 2022 6.200 6.251 6.070 6.110 33,454 -0.09(-1.45%)
May 23, 2022 6.040 6.290 6.040 6.200 60,931 +0.08(+1.31%)
May 20, 2022 6.270 6.270 5.960 6.120 76,332 -0.11(-1.77%)
May 19, 2022 6.240 6.350 6.160 6.230 57,185 -0.07(-1.11%)
May 18, 2022 6.300 6.380 6.240 6.300 51,403 +0.02(+0.32%)
May 17, 2022 6.240 6.300 6.130 6.280 99,987 +0.06(+0.96%)
May 16, 2022 6.200 6.250 6.150 6.220 112,651 +0.00(+0.00%)
May 13, 2022 6.130 6.250 6.070 6.220 79,246 +0.11(+1.80%)
May 12, 2022 6.100 6.180 5.950 6.110 72,645 +0.03(+0.49%)
May 11, 2022 6.020 6.150 5.920 6.080 39,975 +0.03(+0.50%)
May 10, 2022 6.080 6.080 5.880 6.050 73,788 +0.00(+0.00%)
May 09, 2022 6.110 6.190 5.890 6.050 141,958 -0.16(-2.58%)
May 06, 2022 6.200 6.310 5.830 6.210 115,022 +0.01(+0.16%)
May 05, 2022 6.370 6.420 6.110 6.200 148,015 -0.20(-3.13%)
May 04, 2022 6.320 6.420 6.154 6.400 89,122 +0.02(+0.31%)
May 03, 2022 6.420 6.420 6.240 6.380 62,177 -0.02(-0.31%)
May 02, 2022 6.500 6.500 6.290 6.400 87,692 -0.04(-0.62%)
Apr 29, 2022 6.480 6.500 6.350 6.440 63,589 +0.04(+0.63%)
Apr 28, 2022 6.380 6.490 6.160 6.400 113,038 +0.04(+0.63%)
Apr 27, 2022 6.500 6.500 6.250 6.360 200,549 -0.10(-1.55%)
Apr 26, 2022 6.590 6.590 6.365 6.460 45,549 -0.05(-0.77%)
Apr 25, 2022 6.500 6.578 6.320 6.510 85,835 +0.01(+0.15%)
Apr 22, 2022 6.560 6.660 6.340 6.500 53,084 -0.08(-1.22%)
Apr 21, 2022 6.560 6.710 6.560 6.580 68,253 -0.03(-0.45%)
Apr 20, 2022 6.680 6.700 6.590 6.610 17,513 +0.01(+0.15%)
Apr 19, 2022 6.700 6.700 6.556 6.600 43,453 -0.11(-1.64%)
Apr 18, 2022 6.660 6.790 6.650 6.710 43,538 +0.08(+1.21%)
Apr 14, 2022 6.410 6.640 6.410 6.630 36,136 +0.15(+2.31%)
Apr 13, 2022 6.160 6.520 6.159 6.480 71,594 +0.28(+4.52%)
Apr 12, 2022 6.200 6.300 6.150 6.200 48,576 +0.00(+0.00%)
Apr 11, 2022 6.280 6.280 6.110 6.200 62,255 -0.14(-2.21%)
Apr 08, 2022 6.440 6.608 6.280 6.340 106,023 -0.07(-1.09%)
Apr 07, 2022 6.190 6.490 6.072 6.410 104,711 +0.21(+3.39%)
Apr 06, 2022 6.200 6.300 6.000 6.200 68,043 +0.01(+0.16%)
Apr 05, 2022 6.190 6.200 6.110 6.190 44,919 +0.04(+0.65%)
Apr 04, 2022 6.080 6.180 6.000 6.150 254,431 +0.15(+2.50%)
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.