Corporacion America Airports Sa (NY: CAAP )

18.89 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.92 11.44 10.92 11.14 111,076 +0.13(+1.18%)
Jul 30, 2018 11.23 11.31 10.89 11.01 47,428 -0.19(-1.70%)
Jul 27, 2018 11.27 11.41 11.01 11.20 52,700 -0.11(-0.97%)
Jul 26, 2018 10.66 11.69 10.66 11.31 631,124 +0.73(+6.90%)
Jul 25, 2018 10.46 10.64 10.34 10.58 128,543 +0.09(+0.86%)
Jul 24, 2018 10.53 10.53 10.30 10.49 126,505 +0.01(+0.10%)
Jul 23, 2018 10.42 10.54 10.40 10.48 97,067 +0.03(+0.29%)
Jul 20, 2018 10.26 10.50 10.26 10.45 52,793 +0.19(+1.85%)
Jul 19, 2018 10.16 10.39 10.12 10.26 119,900 +0.08(+0.79%)
Jul 18, 2018 10.01 10.33 9.970 10.18 48,573 +0.24(+2.41%)
Jul 17, 2018 9.840 10.04 9.730 9.940 97,107 +0.07(+0.71%)
Jul 16, 2018 9.720 10.03 9.620 9.870 107,131 +0.08(+0.82%)
Jul 13, 2018 9.640 9.940 9.570 9.790 145,697 +0.16(+1.66%)
Jul 12, 2018 9.320 9.700 9.250 9.630 237,120 +0.28(+2.99%)
Jul 11, 2018 9.270 9.460 9.100 9.350 172,236 -0.01(-0.11%)
Jul 10, 2018 9.500 9.710 9.200 9.360 213,228 -0.21(-2.19%)
Jul 09, 2018 9.500 9.820 9.460 9.570 294,532 +0.05(+0.53%)
Jul 06, 2018 9.670 9.750 9.460 9.520 247,459 -0.19(-1.96%)
Jul 05, 2018 9.340 9.810 9.160 9.710 312,238 +0.41(+4.41%)
Jul 03, 2018 9.300 9.300 9.300 0 +0.59(+6.77%)
Jul 02, 2018 8.400 8.790 8.140 8.710 157,201 +0.27(+3.20%)
Jun 29, 2018 8.960 8.150 8.440 436,317 -0.16(-1.86%)
Jun 28, 2018 8.680 9.210 8.480 8.600 435,688 -0.10(-1.15%)
Jun 27, 2018 9.400 9.400 8.660 8.700 275,631 -0.76(-8.03%)
Jun 26, 2018 9.700 9.730 9.380 9.460 99,047 -0.28(-2.87%)
Jun 25, 2018 9.990 10.00 9.610 9.740 292,522 -0.35(-3.47%)
Jun 22, 2018 10.02 10.27 9.800 10.09 252,930 +0.04(+0.40%)
Jun 21, 2018 10.00 10.69 9.900 10.05 371,487 +0.04(+0.40%)
Jun 20, 2018 10.20 10.42 9.980 10.01 86,433 -0.19(-1.86%)
Jun 19, 2018 10.40 10.58 10.04 10.20 164,709 -0.20(-1.92%)
Jun 18, 2018 10.84 10.93 10.30 10.40 94,298 -0.42(-3.88%)
Jun 15, 2018 10.84 10.53 10.82 80,146 +0.29(+2.75%)
Jun 14, 2018 10.85 10.85 10.44 10.53 139,870 -0.29(-2.68%)
Jun 13, 2018 10.72 10.84 10.50 10.82 93,036 +0.12(+1.12%)
Jun 12, 2018 10.89 10.89 10.62 10.70 84,006 -0.15(-1.38%)
Jun 11, 2018 11.30 11.31 10.80 10.85 100,807 -0.43(-3.81%)
Jun 08, 2018 11.65 11.89 11.09 11.28 96,831 -0.37(-3.18%)
Jun 07, 2018 11.18 11.81 10.78 11.65 314,910 +0.45(+4.02%)
Jun 06, 2018 11.01 11.20 64,502 -0.18(-1.58%)
Jun 05, 2018 11.61 11.88 11.36 11.38 124,699 -0.32(-2.74%)
Jun 04, 2018 11.86 11.95 11.55 11.70 120,076 -0.20(-1.68%)
Jun 01, 2018 11.95 12.00 11.85 11.90 98,822 -0.04(-0.34%)
May 31, 2018 11.71 12.22 11.22 11.94 938,007 +0.16(+1.36%)
May 30, 2018 11.13 11.86 11.13 11.78 89,700 +0.65(+5.84%)
May 29, 2018 11.72 11.80 10.93 11.13 115,614 -0.58(-4.95%)
May 25, 2018 11.71 11.71 11.71 0 +0.19(+1.65%)
May 24, 2018 11.75 11.87 11.40 11.52 261,520 -0.06(-0.52%)
May 23, 2018 11.24 11.74 11.04 11.58 212,842 +0.03(+0.26%)
May 22, 2018 11.17 11.55 11.15 11.55 111,109 +0.48(+4.34%)
May 21, 2018 11.23 11.39 11.00 11.07 50,686 -0.17(-1.51%)
May 18, 2018 11.74 11.78 11.07 11.24 132,430 -0.53(-4.50%)
May 17, 2018 11.39 11.96 11.28 11.77 303,544 +0.35(+3.06%)
May 16, 2018 10.54 11.61 10.38 11.42 486,984 +1.00(+9.60%)
May 15, 2018 10.18 10.67 10.12 10.42 256,173 +0.34(+3.37%)
May 14, 2018 10.67 10.75 9.939 10.08 172,344 -0.64(-5.97%)
May 11, 2018 10.36 10.78 10.20 10.72 501,934 +0.45(+4.38%)
May 10, 2018 10.47 10.86 10.08 10.27 291,215 -0.12(-1.15%)
May 09, 2018 10.65 10.87 10.15 10.39 403,897 -0.26(-2.44%)
May 08, 2018 11.26 11.26 10.34 10.65 439,090 -0.58(-5.16%)
May 07, 2018 11.30 11.46 11.03 11.23 215,243 -0.04(-0.35%)
May 04, 2018 11.30 11.63 11.22 11.27 106,715 -0.05(-0.44%)
May 03, 2018 11.73 11.87 11.09 11.32 89,008 -0.46(-3.90%)
May 02, 2018 12.18 12.19 11.74 11.78 132,998 -0.43(-3.52%)
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.