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 (%)
Nov 30, 2023 15.12 15.12 14.61 14.74 88,464 -0.27(-1.80%)
Nov 29, 2023 15.05 15.05 14.64 15.01 102,507 +0.02(+0.13%)
Nov 28, 2023 15.07 15.22 14.74 14.99 160,987 -0.03(-0.20%)
Nov 27, 2023 13.59 15.40 13.59 15.02 497,702 +1.55(+11.51%)
Nov 24, 2023 12.70 13.59 12.70 13.47 161,508 +0.77(+6.06%)
Nov 22, 2023 12.73 13.05 12.66 12.70 54,299 +0.01(+0.08%)
Nov 21, 2023 12.82 13.16 12.44 12.69 127,026 -0.37(-2.83%)
Nov 20, 2023 13.56 13.69 12.99 13.06 273,232 +1.25(+10.58%)
Nov 17, 2023 11.48 11.91 11.40 11.81 85,157 +0.41(+3.60%)
Nov 16, 2023 11.00 11.50 10.57 11.40 277,240 -0.65(-5.39%)
Nov 15, 2023 11.76 12.11 11.54 12.05 101,209 +0.23(+1.95%)
Nov 14, 2023 11.92 11.92 11.67 11.82 93,313 +0.16(+1.37%)
Nov 13, 2023 11.70 11.74 11.56 11.66 43,759 -0.04(-0.34%)
Nov 10, 2023 11.38 11.77 11.29 11.70 77,984 +0.31(+2.72%)
Nov 09, 2023 11.48 11.52 11.25 11.39 51,998 -0.04(-0.35%)
Nov 08, 2023 11.42 11.50 11.29 11.43 69,391 -0.03(-0.26%)
Nov 07, 2023 11.14 11.58 11.10 11.46 84,489 +0.25(+2.23%)
Nov 06, 2023 11.30 11.39 11.13 11.21 53,816 -0.11(-0.97%)
Nov 03, 2023 11.31 11.55 11.23 11.32 67,789 +0.07(+0.62%)
Nov 02, 2023 11.00 11.27 11.00 11.25 70,225 +0.31(+2.83%)
Nov 01, 2023 10.72 11.04 10.59 10.94 96,263 +0.28(+2.63%)
Oct 31, 2023 10.69 10.80 10.60 10.66 67,776 -0.16(-1.48%)
Oct 30, 2023 10.99 11.04 10.68 10.82 102,187 -0.18(-1.64%)
Oct 27, 2023 11.06 11.17 10.83 11.00 65,643 -0.01(-0.09%)
Oct 26, 2023 11.18 11.37 10.86 11.01 78,500 -0.25(-2.22%)
Oct 25, 2023 11.10 11.55 11.06 11.26 112,722 +0.07(+0.63%)
Oct 24, 2023 11.07 11.43 11.06 11.19 89,474 +0.14(+1.27%)
Oct 23, 2023 11.00 11.21 10.83 11.05 107,605 -0.06(-0.54%)
Oct 20, 2023 11.22 11.23 11.00 11.11 102,152 -0.12(-1.07%)
Oct 19, 2023 11.50 11.60 11.20 11.23 137,462 -0.31(-2.69%)
Oct 18, 2023 11.77 11.78 11.51 11.54 149,319 -0.33(-2.78%)
Oct 17, 2023 11.81 12.31 11.70 11.87 163,374 -0.16(-1.33%)
Oct 16, 2023 12.10 12.47 11.63 12.03 324,023 -0.07(-0.58%)
Oct 13, 2023 12.52 12.60 11.95 12.10 115,174 -0.39(-3.12%)
Oct 12, 2023 12.85 12.85 12.42 12.49 85,261 -0.36(-2.80%)
Oct 11, 2023 12.84 12.87 12.65 12.85 46,337 +0.08(+0.63%)
Oct 10, 2023 12.52 12.92 12.40 12.77 87,148 +0.23(+1.83%)
Oct 09, 2023 12.40 12.60 12.40 12.54 83,420 -0.07(-0.56%)
Oct 06, 2023 12.38 12.77 12.31 12.61 95,018 +0.16(+1.29%)
Oct 05, 2023 12.83 12.83 12.15 12.45 212,203 -0.45(-3.49%)
Oct 04, 2023 13.13 13.13 12.80 12.90 98,919 -0.18(-1.38%)
Oct 03, 2023 13.52 13.66 13.01 13.08 93,738 -0.50(-3.68%)
Oct 02, 2023 13.42 13.75 13.42 13.58 132,023 +0.24(+1.80%)
Sep 29, 2023 13.73 13.78 13.11 13.34 139,842 -0.39(-2.84%)
Sep 28, 2023 13.85 14.09 13.68 13.73 67,088 -0.13(-0.94%)
Sep 27, 2023 13.54 14.00 13.54 13.86 102,373 +0.33(+2.44%)
Sep 26, 2023 13.76 13.97 13.50 13.53 114,169 -0.27(-1.96%)
Sep 25, 2023 14.03 13.89 13.76 13.80 80,210 -0.26(-1.85%)
Sep 22, 2023 14.20 14.28 14.01 14.06 65,619 -0.17(-1.19%)
Sep 21, 2023 14.32 14.41 14.03 14.23 78,204 -0.19(-1.32%)
Sep 20, 2023 14.58 14.75 14.21 14.42 97,902 -0.10(-0.69%)
Sep 19, 2023 14.45 14.61 14.19 14.52 190,346 +0.17(+1.18%)
Sep 18, 2023 14.00 14.46 13.85 14.35 123,055 +0.44(+3.16%)
Sep 15, 2023 14.14 14.15 13.70 13.91 69,232 -0.20(-1.42%)
Sep 14, 2023 14.02 14.18 13.94 14.11 71,584 +0.21(+1.51%)
Sep 13, 2023 14.10 14.11 13.69 13.90 111,042 -0.17(-1.21%)
Sep 12, 2023 13.86 14.18 13.80 14.07 100,477 +0.25(+1.81%)
Sep 11, 2023 13.66 13.86 13.55 13.82 100,399 +0.22(+1.62%)
Sep 08, 2023 13.95 14.01 13.60 13.60 100,710 -0.37(-2.65%)
Sep 07, 2023 13.80 14.12 13.68 13.97 126,445 +0.05(+0.36%)
Sep 06, 2023 14.10 14.23 13.82 13.92 111,500 -0.17(-1.21%)
Sep 05, 2023 13.94 14.19 13.87 14.09 165,894 +0.21(+1.51%)
Sep 01, 2023 14.09 14.25 13.81 13.88 110,610 -0.19(-1.35%)
Aug 31, 2023 14.24 14.40 14.06 14.07 94,760 -0.21(-1.47%)
Aug 30, 2023 14.29 14.49 14.06 14.28 98,702 +0.07(+0.49%)
Aug 29, 2023 14.00 14.26 13.90 14.21 213,263 -0.09(-0.63%)
Aug 28, 2023 14.05 14.35 14.02 14.30 133,126 +0.21(+1.49%)
Aug 25, 2023 14.48 14.48 14.00 14.09 122,523 -0.20(-1.40%)
Aug 24, 2023 14.57 14.75 14.26 14.29 91,217 -0.24(-1.65%)
Aug 23, 2023 14.30 14.58 14.22 14.53 91,294 +0.22(+1.54%)
Aug 22, 2023 14.26 14.63 14.20 14.31 157,685 +0.08(+0.56%)
Aug 21, 2023 14.07 14.40 13.71 14.23 224,000 -0.19(-1.32%)
Aug 18, 2023 13.71 14.89 13.71 14.42 525,215 +1.02(+7.61%)
Aug 17, 2023 13.74 13.80 13.30 13.40 142,022 -0.38(-2.76%)
Aug 16, 2023 13.88 14.10 13.75 13.78 118,805 -0.19(-1.36%)
Aug 15, 2023 13.85 14.03 13.75 13.97 139,064 +0.13(+0.94%)
Aug 14, 2023 13.65 14.00 13.31 13.84 178,901 +0.07(+0.51%)
Aug 11, 2023 13.62 13.85 13.56 13.77 68,915 +0.07(+0.51%)
Aug 10, 2023 13.72 13.84 13.53 13.70 75,295 +0.04(+0.29%)
Aug 09, 2023 14.08 14.08 13.62 13.66 69,795 -0.43(-3.05%)
Aug 08, 2023 13.73 14.09 13.46 14.09 150,694 +0.33(+2.40%)
Aug 07, 2023 13.65 13.88 13.61 13.76 92,794 +0.16(+1.18%)
Aug 04, 2023 13.83 14.04 13.59 13.60 82,539 -0.23(-1.66%)
Aug 03, 2023 13.95 14.11 13.76 13.83 67,591 -0.10(-0.72%)
Aug 02, 2023 14.09 14.09 13.79 13.93 71,417 -0.18(-1.28%)
Aug 01, 2023 14.31 14.32 13.99 14.11 98,008 -0.02(-0.14%)
Jul 31, 2023 14.02 14.25 13.61 14.13 137,537 +0.39(+2.84%)
Jul 28, 2023 13.53 13.78 13.23 13.74 165,650 +0.18(+1.33%)
Jul 27, 2023 13.89 13.89 13.51 13.56 110,879 -0.44(-3.14%)
Jul 26, 2023 14.12 14.12 13.76 14.00 88,428 +0.04(+0.29%)
Jul 25, 2023 14.14 14.19 13.85 13.96 80,705 -0.08(-0.57%)
Jul 24, 2023 14.11 14.40 13.98 14.04 157,093 +0.03(+0.21%)
Jul 21, 2023 13.88 14.19 13.84 14.01 132,871 +0.16(+1.16%)
Jul 20, 2023 13.86 14.00 13.61 13.85 134,769 -0.15(-1.07%)
Jul 19, 2023 14.04 14.09 13.84 14.00 95,231 +0.03(+0.21%)
Jul 18, 2023 13.63 14.18 13.60 13.97 214,621 +0.48(+3.56%)
Jul 17, 2023 13.31 13.55 13.23 13.49 136,951 +0.22(+1.66%)
Jul 14, 2023 13.88 13.92 13.13 13.27 143,879 -0.46(-3.35%)
Jul 13, 2023 13.70 13.82 13.40 13.73 193,169 +0.07(+0.51%)
Jul 12, 2023 13.75 14.09 13.51 13.66 209,316 +0.00(+0.00%)
Jul 11, 2023 13.20 13.76 13.12 13.66 324,081 +0.48(+3.64%)
Jul 10, 2023 12.22 13.21 12.13 13.18 403,226 +1.00(+8.21%)
Jul 07, 2023 11.88 12.25 11.84 12.18 169,865 +0.42(+3.57%)
Jul 06, 2023 12.24 12.25 11.68 11.76 86,769 -0.48(-3.92%)
Jul 05, 2023 12.25 12.45 12.01 12.24 135,196 -0.01(-0.08%)
Jul 03, 2023 11.84 12.39 11.84 12.25 181,855 +0.66(+5.69%)
Jun 30, 2023 11.68 11.95 11.59 11.59 181,323 -0.07(-0.60%)
Jun 29, 2023 11.58 11.87 11.52 11.66 76,519 +0.12(+1.04%)
Jun 28, 2023 11.61 11.66 11.40 11.54 48,747 +0.01(+0.09%)
Jun 27, 2023 11.52 11.68 11.43 11.53 70,267 +0.04(+0.35%)
Jun 26, 2023 11.79 12.11 11.47 11.49 668,716 -0.29(-2.46%)
Jun 23, 2023 11.20 11.84 11.00 11.78 152,435 +0.56(+4.99%)
Jun 22, 2023 11.40 11.40 11.20 11.22 68,377 -0.28(-2.43%)
Jun 21, 2023 10.79 11.54 10.79 11.50 220,241 +0.73(+6.78%)
Jun 20, 2023 10.50 10.79 10.47 10.77 214,481 +0.22(+2.09%)
Jun 16, 2023 10.67 10.69 10.50 10.55 56,913 -0.12(-1.12%)
Jun 15, 2023 10.70 10.84 10.59 10.67 79,524 -0.66(-5.83%)
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%)
Mar 01, 2023 9.600 9.655 9.410 9.500 93,473 -0.09(-0.94%)
Feb 28, 2023 9.460 9.590 9.450 9.590 136,180 +0.09(+0.95%)
Feb 27, 2023 9.530 9.600 9.360 9.500 106,848 -0.01(-0.11%)
Feb 24, 2023 9.320 9.510 9.156 9.510 20,486 +0.14(+1.49%)
Feb 23, 2023 9.280 9.390 9.230 9.370 7,945 +0.07(+0.75%)
Feb 22, 2023 9.240 9.300 9.030 9.300 48,834 +0.08(+0.87%)
Feb 21, 2023 9.290 9.320 9.150 9.220 55,272 -0.13(-1.39%)
Feb 17, 2023 9.440 9.500 9.110 9.350 39,419 -0.09(-0.95%)
Feb 16, 2023 9.230 9.440 9.072 9.440 39,240 +0.11(+1.18%)
Feb 15, 2023 9.530 9.530 9.240 9.330 37,919 -0.15(-1.58%)
Feb 14, 2023 9.370 9.580 9.359 9.480 51,133 +0.10(+1.07%)
Feb 13, 2023 9.360 9.558 9.360 9.380 19,482 +0.02(+0.21%)
Feb 10, 2023 9.360 9.508 9.340 9.360 14,501 -0.02(-0.21%)
Feb 09, 2023 9.290 9.450 9.290 9.380 32,200 +0.02(+0.21%)
Feb 08, 2023 9.200 9.700 9.000 9.360 302,430 +0.14(+1.52%)
Feb 07, 2023 9.250 9.255 9.070 9.220 109,924 -0.06(-0.65%)
Feb 06, 2023 9.240 9.480 9.127 9.280 35,124 -0.04(-0.43%)
Feb 03, 2023 9.280 9.430 9.109 9.320 57,423 -0.06(-0.64%)
Feb 02, 2023 9.100 9.560 9.070 9.380 82,314 +0.14(+1.52%)
Feb 01, 2023 9.210 9.390 9.210 9.240 47,079 -0.19(-2.01%)
Jan 31, 2023 9.330 9.470 9.190 9.430 52,351 +0.05(+0.53%)
Jan 30, 2023 9.600 9.710 9.320 9.380 75,161 -0.36(-3.70%)
Jan 27, 2023 9.870 10.00 9.680 9.740 50,756 -0.12(-1.22%)
Jan 26, 2023 10.00 10.00 9.810 9.860 35,977 -0.14(-1.40%)
Jan 25, 2023 9.950 10.05 9.800 10.00 47,039 +0.03(+0.30%)
Jan 24, 2023 9.960 10.03 9.860 9.970 47,191 +0.02(+0.20%)
Jan 23, 2023 9.970 10.00 9.885 9.950 80,875 +0.08(+0.81%)
Jan 20, 2023 9.790 9.959 9.760 9.870 88,553 +0.17(+1.75%)
Jan 19, 2023 9.770 9.920 9.645 9.700 81,194 -0.18(-1.82%)
Jan 18, 2023 9.900 9.965 9.730 9.880 42,181 +0.00(+0.00%)
Jan 17, 2023 9.920 10.00 9.780 9.880 142,128 +0.13(+1.33%)
Jan 13, 2023 9.650 9.750 9.520 9.750 56,864 +0.10(+1.04%)
Jan 12, 2023 9.200 9.660 9.170 9.650 59,340 +0.49(+5.35%)
Jan 11, 2023 9.100 9.290 9.010 9.160 788,205 +0.08(+0.88%)
Jan 10, 2023 9.400 9.400 9.010 9.080 34,085 -0.26(-2.78%)
Jan 09, 2023 9.220 9.440 9.170 9.340 62,673 +0.19(+2.08%)
Jan 06, 2023 8.920 9.480 8.880 9.150 63,159 +0.25(+2.81%)
Jan 05, 2023 8.680 8.900 8.670 8.900 31,737 +0.25(+2.89%)
Jan 04, 2023 8.730 8.740 8.460 8.650 48,048 -0.08(-0.92%)
Jan 03, 2023 8.730 8.890 8.600 8.730 90,522 +0.00(+0.00%)
Dec 30, 2022 8.570 8.800 8.570 8.730 32,998 +0.14(+1.63%)
Dec 29, 2022 8.550 8.790 8.550 8.590 73,273 +0.02(+0.23%)
Dec 28, 2022 8.300 8.730 8.300 8.570 42,078 +0.22(+2.63%)
Dec 27, 2022 8.270 8.499 8.168 8.350 55,172 +0.13(+1.58%)
Dec 23, 2022 7.940 8.220 7.890 8.220 54,735 +0.33(+4.18%)
Dec 22, 2022 7.900 7.995 7.750 7.890 59,639 -0.11(-1.38%)
Dec 21, 2022 8.000 8.010 7.870 8.000 46,025 +0.15(+1.91%)
Dec 20, 2022 7.890 8.050 7.750 7.850 49,215 -0.07(-0.88%)
Dec 19, 2022 7.820 8.170 7.750 7.920 65,221 -0.01(-0.13%)
Dec 16, 2022 8.000 8.090 7.760 7.930 121,791 -0.14(-1.73%)
Dec 15, 2022 8.130 8.290 8.000 8.070 63,723 -0.19(-2.30%)
Dec 14, 2022 8.230 8.330 8.140 8.260 28,562 -0.03(-0.36%)
Dec 13, 2022 8.470 8.470 8.200 8.290 39,090 -0.09(-1.07%)
Dec 12, 2022 8.480 8.500 8.360 8.380 22,705 -0.08(-0.95%)
Dec 09, 2022 8.520 8.665 8.460 8.460 43,597 -0.06(-0.70%)
Dec 08, 2022 8.500 8.800 8.500 8.520 37,854 -0.04(-0.47%)
Dec 07, 2022 8.720 8.730 8.450 8.560 42,056 -0.11(-1.27%)
Dec 06, 2022 8.870 8.940 8.620 8.670 34,718 -0.18(-2.03%)
Dec 05, 2022 8.890 8.957 8.780 8.850 22,334 -0.01(-0.11%)
Dec 02, 2022 8.730 8.935 8.631 8.860 58,629 +0.13(+1.49%)
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.