Skip to main content

Corporacion America Airports Sa (NY: CAAP )

18.88 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 18.89 19.31 18.81 18.88 164,937 +0.04(+0.21%)
Oct 10, 2024 18.03 18.86 18.00 18.84 137,799 +0.87(+4.84%)
Oct 09, 2024 17.44 18.00 17.39 17.97 96,274 +0.56(+3.22%)
Oct 08, 2024 17.48 17.50 17.15 17.41 101,744 -0.14(-0.80%)
Oct 07, 2024 17.70 17.73 17.33 17.55 87,554 -0.19(-1.07%)
Oct 04, 2024 17.54 17.84 17.38 17.74 57,922 +0.41(+2.37%)
Oct 03, 2024 17.38 17.54 17.14 17.33 115,458 -0.19(-1.08%)
Oct 02, 2024 17.49 17.62 17.34 17.52 53,930 +0.05(+0.29%)
Oct 01, 2024 17.38 17.60 17.12 17.47 106,579 +0.01(+0.06%)
Sep 30, 2024 17.87 17.87 17.15 17.46 196,561 -0.53(-2.95%)
Sep 27, 2024 18.39 18.39 17.96 17.99 88,835 -0.27(-1.48%)
Sep 26, 2024 17.83 18.45 17.83 18.26 175,370 +0.65(+3.69%)
Sep 25, 2024 17.81 17.88 17.59 17.61 72,914 -0.20(-1.12%)
Sep 24, 2024 17.57 17.84 17.34 17.81 108,052 +0.40(+2.30%)
Sep 23, 2024 17.95 17.95 17.32 17.41 115,248 -0.42(-2.36%)
Sep 20, 2024 17.86 17.89 17.46 17.83 166,510 +0.09(+0.51%)
Sep 19, 2024 17.51 18.08 17.50 17.74 144,200 +0.50(+2.90%)
Sep 18, 2024 17.29 17.47 17.13 17.24 146,547 -0.03(-0.17%)
Sep 17, 2024 17.36 17.36 17.04 17.27 135,409 +0.00(+0.00%)
Sep 16, 2024 17.05 17.43 17.01 17.27 86,805 +0.20(+1.17%)
Sep 13, 2024 16.75 17.09 16.53 17.07 87,433 +0.42(+2.52%)
Sep 12, 2024 15.95 16.83 15.86 16.65 219,592 +0.79(+4.98%)
Sep 11, 2024 14.82 15.90 14.79 15.86 198,191 +1.05(+7.09%)
Sep 10, 2024 14.88 14.90 14.73 14.81 151,955 +0.03(+0.20%)
Sep 09, 2024 14.74 14.94 14.69 14.78 157,381 -0.02(-0.14%)
Sep 06, 2024 14.75 14.88 14.64 14.80 187,249 +0.05(+0.34%)
Sep 05, 2024 14.52 14.78 14.43 14.75 165,209 +0.19(+1.30%)
Sep 04, 2024 14.22 14.62 14.13 14.56 273,964 +0.22(+1.53%)
Sep 03, 2024 14.61 14.78 14.12 14.34 575,916 -0.72(-4.78%)
Aug 30, 2024 15.30 15.70 15.02 15.06 352,356 -0.21(-1.38%)
Aug 29, 2024 15.01 15.35 15.00 15.27 118,005 +0.30(+2.00%)
Aug 28, 2024 15.00 15.04 14.90 14.97 88,713 -0.02(-0.13%)
Aug 27, 2024 15.14 15.24 14.96 14.99 99,038 -0.16(-1.06%)
Aug 26, 2024 15.41 15.47 15.11 15.15 127,723 -0.20(-1.30%)
Aug 23, 2024 15.11 15.39 14.98 15.35 167,726 +0.24(+1.59%)
Aug 22, 2024 14.53 15.30 14.00 15.11 477,082 -0.67(-4.25%)
Aug 21, 2024 16.01 16.01 15.57 15.78 172,819 -0.21(-1.31%)
Aug 20, 2024 16.42 16.70 15.95 15.99 125,447 -0.39(-2.38%)
Aug 19, 2024 16.15 16.44 15.95 16.38 133,373 +0.29(+1.80%)
Aug 16, 2024 16.04 16.27 15.97 16.09 103,476 +0.12(+0.75%)
Aug 15, 2024 15.70 16.06 15.61 15.97 110,350 +0.40(+2.57%)
Aug 14, 2024 15.48 15.73 15.40 15.57 62,507 +0.12(+0.78%)
Aug 13, 2024 15.30 15.49 15.10 15.45 78,964 +0.23(+1.51%)
Aug 12, 2024 15.21 15.63 15.16 15.22 82,555 -0.04(-0.26%)
Aug 09, 2024 14.99 15.28 14.90 15.26 271,131 +0.31(+2.07%)
Aug 08, 2024 14.13 14.98 14.13 14.95 119,736 +0.85(+6.03%)
Aug 07, 2024 14.24 14.60 14.02 14.10 336,978 -0.05(-0.35%)
Aug 06, 2024 14.57 14.62 14.09 14.15 215,467 -0.31(-2.14%)
Aug 05, 2024 14.58 14.73 13.96 14.46 208,804 -0.69(-4.55%)
Aug 02, 2024 15.90 16.03 15.02 15.15 238,915 -0.79(-4.96%)
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.