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 (%)
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%)
Apr 01, 2022 5.970 6.060 5.925 6.000 119,424 +0.00(+0.00%)
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%)
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.