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

Corporacion America Airports Sa (NY: CAAP )

16.35 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 8.030 8.380 8.010 8.270 950,300 +0.32(+4.03%)
Mar 28, 2019 8.020 8.140 7.910 7.950 236,644 -0.05(-0.62%)
Mar 27, 2019 8.350 8.465 7.860 8.000 228,084 -0.47(-5.55%)
Mar 26, 2019 8.500 8.685 8.290 8.470 105,238 -0.02(-0.24%)
Mar 25, 2019 8.090 8.570 8.020 8.490 249,438 +0.49(+6.13%)
Mar 22, 2019 7.960 8.220 7.810 8.000 116,800 -0.12(-1.48%)
Mar 21, 2019 8.240 8.430 8.050 8.120 79,997 -0.12(-1.46%)
Mar 20, 2019 8.320 8.400 8.000 8.240 199,710 -0.09(-1.08%)
Mar 19, 2019 8.500 8.500 8.285 8.330 60,998 -0.11(-1.30%)
Mar 18, 2019 8.360 8.500 8.230 8.440 87,435 +0.06(+0.72%)
Mar 15, 2019 7.930 8.400 7.795 8.380 148,400 +0.60(+7.71%)
Mar 14, 2019 7.880 7.910 7.765 7.780 24,861 -0.07(-0.89%)
Mar 13, 2019 8.000 8.100 7.842 7.850 39,032 -0.11(-1.38%)
Mar 12, 2019 7.990 8.060 7.850 7.960 29,637 +0.01(+0.13%)
Mar 11, 2019 7.820 8.010 7.680 7.950 24,089 +0.19(+2.45%)
Mar 08, 2019 7.750 8.020 7.655 7.760 46,300 -0.07(-0.89%)
Mar 07, 2019 7.950 7.950 7.280 7.830 177,237 -0.16(-2.00%)
Mar 06, 2019 7.910 8.390 7.870 7.990 223,315 +0.12(+1.52%)
Mar 05, 2019 7.720 7.980 7.720 7.870 45,732 +0.08(+1.03%)
Mar 04, 2019 7.830 8.190 7.710 7.790 104,160 -0.02(-0.26%)
Mar 01, 2019 7.880 8.200 7.600 7.810 197,100 -0.10(-1.26%)
Feb 28, 2019 8.030 8.180 7.860 7.910 280,308 -0.15(-1.86%)
Feb 27, 2019 7.990 8.240 7.895 8.060 78,366 +0.03(+0.37%)
Feb 26, 2019 7.770 8.080 7.760 8.030 120,764 +0.22(+2.82%)
Feb 25, 2019 7.810 7.985 7.630 7.810 79,791 +0.01(+0.13%)
Feb 22, 2019 7.710 7.820 7.420 7.800 167,400 +0.10(+1.30%)
Feb 21, 2019 7.700 7.810 7.590 7.700 39,297 +0.00(+0.00%)
Feb 20, 2019 7.790 7.820 7.550 7.700 98,395 -0.04(-0.52%)
Feb 19, 2019 7.820 7.960 7.660 7.740 111,119 -0.07(-0.90%)
Feb 15, 2019 7.920 8.050 7.790 7.810 65,400 -0.13(-1.64%)
Feb 14, 2019 7.810 8.090 7.530 7.940 71,187 +0.05(+0.63%)
Feb 13, 2019 8.210 8.320 7.735 7.890 122,795 -0.27(-3.31%)
Feb 12, 2019 8.160 8.270 8.060 8.160 41,531 +0.09(+1.12%)
Feb 11, 2019 8.120 8.244 7.840 8.070 27,175 +0.00(+0.00%)
Feb 08, 2019 8.040 8.130 7.840 8.070 57,200 +0.01(+0.12%)
Feb 07, 2019 8.020 8.090 7.750 8.060 135,060 -0.03(-0.37%)
Feb 06, 2019 8.140 8.330 7.940 8.090 102,931 -0.13(-1.58%)
Feb 05, 2019 8.240 8.360 8.140 8.220 130,814 +0.07(+0.86%)
Feb 04, 2019 8.380 8.530 8.070 8.150 64,119 -0.24(-2.86%)
Feb 01, 2019 7.980 8.420 7.910 8.390 197,000 +0.33(+4.09%)
Jan 31, 2019 7.060 8.110 7.060 8.060 422,374 +1.04(+14.81%)
Jan 30, 2019 7.060 7.100 6.870 7.020 154,194 +0.10(+1.45%)
Jan 29, 2019 7.050 7.290 6.824 6.920 313,152 -0.07(-1.00%)
Jan 28, 2019 6.840 7.090 6.840 6.990 46,452 +0.01(+0.14%)
Jan 25, 2019 6.990 7.190 6.890 6.980 198,900 +0.10(+1.45%)
Jan 24, 2019 6.370 7.170 6.370 6.880 338,146 +0.58(+9.21%)
Jan 23, 2019 6.560 6.560 6.200 6.300 70,948 -0.20(-3.08%)
Jan 22, 2019 6.590 6.640 6.400 6.500 72,559 +0.00(+0.00%)
Jan 18, 2019 6.520 6.800 6.420 6.500 751,400 +0.00(+0.00%)
Jan 17, 2019 6.700 6.700 6.330 6.500 89,456 -0.15(-2.26%)
Jan 16, 2019 6.830 6.970 6.600 6.650 67,568 -0.22(-3.20%)
Jan 15, 2019 7.020 7.020 6.790 6.870 67,438 -0.05(-0.72%)
Jan 14, 2019 6.960 7.020 6.870 6.920 118,231 -0.02(-0.29%)
Jan 11, 2019 7.080 7.080 6.860 6.940 69,800 -0.02(-0.29%)
Jan 10, 2019 6.780 7.100 6.680 6.960 320,686 +0.21(+3.11%)
Jan 09, 2019 6.560 6.970 6.530 6.750 474,914 +0.22(+3.37%)
Jan 08, 2019 6.790 6.900 6.530 6.530 203,264 -0.25(-3.69%)
Jan 07, 2019 6.720 6.890 6.690 6.780 223,402 +0.07(+1.04%)
Jan 04, 2019 6.570 7.000 6.570 6.710 153,300 +0.22(+3.39%)
Jan 03, 2019 6.530 6.730 6.290 6.490 120,339 -0.04(-0.61%)
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.