Skip to main content

Corporacion America Airports Sa (NY: CAAP )

16.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.