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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.480 5.540 5.400 5.520 70,436 -0.06(-1.08%)
Feb 25, 2022 5.610 5.620 5.440 5.580 127,932 -0.08(-1.41%)
Feb 24, 2022 5.550 5.660 5.260 5.660 116,832 +0.01(+0.18%)
Feb 23, 2022 5.700 5.830 5.538 5.650 61,775 -0.04(-0.70%)
Feb 22, 2022 5.730 5.830 5.600 5.690 107,690 -0.13(-2.23%)
Feb 18, 2022 5.820 0 +0.05(+0.87%)
Feb 17, 2022 5.770 5.890 5.680 5.770 38,007 -0.03(-0.52%)
Feb 16, 2022 5.720 5.970 5.720 5.800 145,002 +0.06(+1.05%)
Feb 15, 2022 5.690 6.000 5.680 5.740 113,810 +0.04(+0.70%)
Feb 14, 2022 5.700 5.700 5.550 5.700 56,901 -0.01(-0.18%)
Feb 11, 2022 5.680 5.760 5.600 5.710 87,831 +0.06(+1.06%)
Feb 10, 2022 5.540 5.840 5.400 5.650 466,585 +0.09(+1.62%)
Feb 09, 2022 5.560 5.690 5.500 5.560 69,510 +0.03(+0.54%)
Feb 08, 2022 5.490 5.530 5.450 5.530 74,245 +0.03(+0.55%)
Feb 07, 2022 5.430 5.510 5.383 5.500 93,364 -0.01(-0.18%)
Feb 04, 2022 5.560 5.570 5.440 5.510 38,037 -0.01(-0.18%)
Feb 03, 2022 5.420 5.418 5.520 76,633 -0.06(-1.08%)
Feb 02, 2022 5.600 5.610 5.530 5.580 13,122 +0.07(+1.27%)
Feb 01, 2022 5.420 5.620 5.383 5.510 59,258 +0.05(+0.92%)
Jan 31, 2022 5.450 5.340 5.460 72,641 +0.04(+0.74%)
Jan 28, 2022 5.530 5.530 5.290 5.420 98,429 -0.04(-0.73%)
Jan 27, 2022 5.394 5.599 5.220 5.460 68,632 -0.02(-0.36%)
Jan 26, 2022 5.370 5.550 5.350 5.480 117,791 -0.03(-0.54%)
Jan 25, 2022 5.180 5.530 5.180 5.510 124,464 +0.01(+0.18%)
Jan 24, 2022 5.600 5.600 5.251 5.500 129,113 -0.18(-3.17%)
Jan 21, 2022 5.580 5.725 5.570 5.680 55,647 -0.03(-0.53%)
Jan 20, 2022 5.660 5.730 5.620 5.710 19,592 +0.00(+0.00%)
Jan 19, 2022 5.650 5.779 5.560 5.710 56,225 +0.01(+0.18%)
Jan 18, 2022 5.730 5.880 5.010 5.700 364,290 -0.12(-2.06%)
Jan 14, 2022 5.820 0 +0.10(+1.75%)
Jan 13, 2022 5.730 5.890 5.690 5.720 32,217 +0.00(+0.00%)
Jan 12, 2022 5.690 5.765 5.590 5.720 54,526 +0.02(+0.35%)
Jan 11, 2022 5.790 5.870 5.700 5.700 32,944 -0.10(-1.72%)
Jan 10, 2022 5.770 5.860 5.670 5.800 28,251 +0.00(+0.00%)
Jan 07, 2022 5.818 5.900 5.655 5.800 73,799 +0.00(+0.00%)
Jan 06, 2022 5.920 5.940 5.760 5.800 61,508 -0.08(-1.36%)
Jan 05, 2022 6.010 6.170 5.840 5.880 23,631 -0.16(-2.65%)
Jan 04, 2022 5.980 6.120 5.950 6.040 62,799 +0.06(+1.00%)
Jan 03, 2022 5.800 6.100 5.800 5.980 54,317 +0.21(+3.64%)
Dec 31, 2021 5.740 5.800 5.650 5.770 24,041 +0.03(+0.52%)
Dec 30, 2021 5.710 5.850 5.624 5.740 37,543 -0.02(-0.35%)
Dec 29, 2021 5.720 5.800 5.675 5.760 13,299 +0.09(+1.59%)
Dec 28, 2021 5.640 5.830 5.640 5.670 28,996 -0.02(-0.35%)
Dec 27, 2021 5.600 5.807 5.586 5.690 21,196 +0.05(+0.89%)
Dec 23, 2021 5.630 5.700 5.550 5.640 134,994 -0.04(-0.70%)
Dec 22, 2021 5.570 5.700 5.570 5.680 40,064 -0.02(-0.35%)
Dec 21, 2021 5.750 5.760 5.605 5.700 30,584 -0.05(-0.87%)
Dec 20, 2021 5.550 5.780 5.550 5.750 53,486 +0.11(+1.95%)
Dec 17, 2021 5.600 5.690 5.550 5.640 98,007 -0.05(-0.88%)
Dec 16, 2021 5.720 5.800 5.540 5.690 78,681 -0.02(-0.35%)
Dec 15, 2021 5.640 5.735 5.580 5.710 46,432 +0.01(+0.18%)
Dec 14, 2021 5.640 5.730 5.640 5.700 73,007 -0.02(-0.35%)
Dec 13, 2021 5.820 5.840 5.670 5.720 36,564 -0.08(-1.38%)
Dec 10, 2021 5.750 5.830 5.660 5.800 50,618 +0.01(+0.17%)
Dec 09, 2021 5.720 5.830 5.650 5.790 86,432 +0.04(+0.70%)
Dec 08, 2021 5.850 5.885 5.730 5.750 45,672 -0.07(-1.20%)
Dec 07, 2021 5.860 6.000 5.790 5.820 72,885 -0.06(-1.02%)
Dec 06, 2021 5.670 5.900 5.540 5.880 59,923 +0.20(+3.52%)
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%)
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.