Corporacion America Airports Sa (NY: CAAP )

5.680 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 5.970 5.970 5.380 5.680 147,042 -0.23(-3.89%)
Dec 02, 2021 5.540 6.070 5.366 5.910 198,383 +0.31(+5.54%)
Dec 01, 2021 5.740 5.787 5.420 5.600 160,134 -0.16(-2.78%)
Nov 30, 2021 5.640 5.790 5.460 5.760 229,198 +0.05(+0.88%)
Nov 29, 2021 5.780 5.780 5.310 5.710 166,499 -0.09(-1.55%)
Nov 26, 2021 5.940 5.940 5.580 5.800 82,696 -0.24(-3.97%)
Nov 24, 2021 5.990 6.040 5.770 6.040 59,665 +0.04(+0.67%)
Nov 23, 2021 5.940 6.020 5.820 6.000 105,516 +0.03(+0.50%)
Nov 22, 2021 6.060 6.192 5.890 5.970 120,457 -0.06(-1.00%)
Nov 19, 2021 6.080 6.080 5.870 6.030 85,965 -0.06(-0.99%)
Nov 18, 2021 5.880 6.100 5.990 6.090 142,408 +0.22(+3.75%)
Nov 17, 2021 6.040 6.079 5.700 5.870 195,821 -0.13(-2.17%)
Nov 16, 2021 6.050 6.110 5.960 6.000 47,074 -0.06(-0.99%)
Nov 15, 2021 6.100 6.250 5.930 6.060 79,277 +0.00(+0.00%)
Nov 12, 2021 5.830 6.170 5.830 6.060 156,928 -0.10(-1.62%)
Nov 11, 2021 6.030 6.180 5.990 6.160 102,163 +0.14(+2.33%)
Nov 10, 2021 5.900 6.020 155,878 +0.18(+3.08%)
Nov 09, 2021 5.730 5.840 5.730 5.840 50,012 +0.07(+1.21%)
Nov 08, 2021 5.820 5.840 5.730 5.770 70,042 +0.01(+0.17%)
Nov 05, 2021 5.810 5.890 5.680 5.760 160,833 +0.01(+0.17%)
Nov 04, 2021 5.730 5.810 5.651 5.750 57,223 -0.01(-0.17%)
Nov 03, 2021 5.550 5.760 5.550 5.760 53,531 +0.16(+2.86%)
Nov 02, 2021 5.660 5.662 5.540 5.600 36,528 -0.04(-0.71%)
Nov 01, 2021 5.650 5.788 5.620 5.640 46,188 +0.00(+0.00%)
Oct 29, 2021 5.610 5.680 5.500 5.640 150,251 -0.04(-0.70%)
Oct 28, 2021 5.730 5.780 5.530 5.680 136,935 -0.03(-0.53%)
Oct 27, 2021 5.770 5.800 5.560 5.710 227,960 -0.11(-1.89%)
Oct 26, 2021 5.880 5.800 5.820 75,389 -0.09(-1.52%)
Oct 25, 2021 5.920 5.990 5.800 5.910 101,824 -0.03(-0.51%)
Oct 22, 2021 5.940 5.990 5.820 5.940 81,032 +0.04(+0.68%)
Oct 21, 2021 5.800 5.940 5.800 5.900 93,140 +0.09(+1.55%)
Oct 20, 2021 5.710 5.850 5.710 5.810 73,072 +0.10(+1.75%)
Oct 19, 2021 5.700 5.760 5.550 5.710 94,290 -0.02(-0.35%)
Oct 18, 2021 5.660 5.760 5.570 5.730 77,243 +0.11(+1.96%)
Oct 15, 2021 5.600 5.720 5.540 5.620 90,852 +0.02(+0.36%)
Oct 14, 2021 5.650 5.650 5.530 5.600 73,272 -0.02(-0.36%)
Oct 13, 2021 5.790 5.790 5.270 5.620 532,521 -0.16(-2.77%)
Oct 12, 2021 5.780 5.810 5.700 5.780 78,271 -0.04(-0.69%)
Oct 11, 2021 5.810 5.950 5.800 5.820 95,419 -0.03(-0.51%)
Oct 08, 2021 5.840 5.947 5.790 5.850 100,774 +0.03(+0.52%)
Oct 07, 2021 5.590 5.850 5.590 5.820 128,309 +0.23(+4.11%)
Oct 06, 2021 5.450 5.650 5.333 5.590 125,129 +0.14(+2.57%)
Oct 05, 2021 5.620 5.630 5.440 5.450 135,622 -0.14(-2.50%)
Oct 04, 2021 5.670 5.740 5.540 5.590 155,661 -0.08(-1.41%)
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.