Corporacion America Airports Sa (NY: CAAP )

5.820 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.630 6.730 6.460 6.630 96,500 +0.02(+0.30%)
Dec 28, 2018 6.480 6.780 6.420 6.610 91,500 +0.11(+1.69%)
Dec 27, 2018 6.170 6.560 6.075 6.500 52,646 +0.26(+4.17%)
Dec 26, 2018 6.200 6.290 5.930 6.240 80,292 -0.02(-0.32%)
Dec 24, 2018 5.910 6.500 5.910 6.260 135,600 +0.37(+6.28%)
Dec 21, 2018 6.250 6.270 5.700 5.890 233,400 -0.39(-6.21%)
Dec 20, 2018 6.570 6.800 6.220 6.280 145,438 -0.37(-5.56%)
Dec 19, 2018 6.820 7.120 6.540 6.650 365,673 -0.13(-1.92%)
Dec 18, 2018 6.950 7.077 6.510 6.780 156,698 -0.01(-0.15%)
Dec 17, 2018 6.950 7.040 6.740 6.790 182,055 -0.22(-3.14%)
Dec 14, 2018 6.940 7.100 6.940 7.010 135,600 -0.10(-1.41%)
Dec 13, 2018 6.940 7.490 6.660 7.110 439,085 +0.24(+3.49%)
Dec 12, 2018 6.990 7.140 6.790 6.870 172,573 -0.01(-0.15%)
Dec 11, 2018 7.000 7.070 6.710 6.880 131,811 -0.05(-0.72%)
Dec 10, 2018 7.200 7.200 6.720 6.930 111,333 -0.35(-4.81%)
Dec 07, 2018 7.390 7.490 7.130 7.280 99,500 -0.07(-0.95%)
Dec 06, 2018 7.520 7.630 7.200 7.350 211,702 -0.23(-3.03%)
Dec 04, 2018 7.940 8.200 7.460 7.580 216,500 -0.32(-4.05%)
Dec 03, 2018 8.100 8.200 7.650 7.900 137,336 -0.08(-1.00%)
Nov 30, 2018 8.170 8.270 7.740 7.980 231,100 -0.12(-1.48%)
Nov 29, 2018 8.150 8.200 7.820 8.100 29,685 +0.01(+0.12%)
Nov 28, 2018 8.070 8.210 7.710 8.090 40,951 -0.05(-0.61%)
Nov 27, 2018 8.030 8.400 7.731 8.140 99,146 +0.20(+2.52%)
Nov 26, 2018 7.970 8.030 7.710 7.940 150,414 -0.05(-0.63%)
Nov 23, 2018 8.000 8.005 7.810 7.990 25,200 -0.02(-0.25%)
Nov 21, 2018 8.010 8.010 8.010 0 +0.01(+0.12%)
Nov 20, 2018 8.520 8.540 7.950 8.000 142,638 -0.62(-7.19%)
Nov 19, 2018 8.675 8.715 8.380 8.620 164,126 -0.04(-0.46%)
Nov 16, 2018 8.330 8.810 8.330 8.660 118,200 +0.26(+3.10%)
Nov 15, 2018 7.710 8.540 7.700 8.400 77,004 +0.64(+8.25%)
Nov 14, 2018 7.950 7.990 7.700 7.760 45,369 -0.12(-1.52%)
Nov 13, 2018 7.740 7.955 7.700 7.880 46,772 +0.09(+1.16%)
Nov 12, 2018 8.140 8.160 7.740 7.790 37,476 -0.32(-3.95%)
Nov 09, 2018 8.280 8.330 8.060 8.110 35,800 -0.19(-2.29%)
Nov 08, 2018 8.140 8.510 7.930 8.300 114,197 +0.14(+1.72%)
Nov 07, 2018 8.070 8.650 8.070 8.160 182,945 +0.09(+1.12%)
Nov 06, 2018 8.220 8.260 7.970 8.070 61,714 -0.20(-2.42%)
Nov 05, 2018 8.610 8.610 8.190 8.270 42,909 -0.35(-4.06%)
Nov 02, 2018 8.650 8.820 8.540 8.620 146,700 +0.10(+1.17%)
Nov 01, 2018 7.960 8.730 7.920 8.520 175,555 +0.59(+7.44%)
Oct 31, 2018 7.770 8.130 7.620 7.930 331,473 +0.18(+2.32%)
Oct 30, 2018 7.690 7.870 7.630 7.750 139,132 +0.08(+1.04%)
Oct 29, 2018 8.230 8.240 7.670 7.670 116,994 -0.44(-5.43%)
Oct 26, 2018 8.250 8.250 7.910 8.110 346,900 +0.05(+0.62%)
Oct 25, 2018 8.000 8.310 8.000 8.060 96,212 +0.15(+1.90%)
Oct 24, 2018 8.070 8.250 7.860 7.910 189,629 -0.30(-3.65%)
Oct 23, 2018 8.020 8.330 7.940 8.210 127,509 +0.14(+1.73%)
Oct 22, 2018 8.170 8.330 7.870 8.070 260,843 -0.09(-1.10%)
Oct 19, 2018 8.120 8.350 8.050 8.160 128,000 +0.03(+0.37%)
Oct 18, 2018 8.150 8.260 8.080 8.130 97,550 -0.11(-1.33%)
Oct 17, 2018 8.190 8.330 8.140 8.240 104,586 -0.03(-0.36%)
Oct 16, 2018 8.250 8.480 8.215 8.270 105,278 +0.05(+0.61%)
Oct 15, 2018 8.310 8.360 8.160 8.220 137,020 -0.07(-0.84%)
Oct 12, 2018 8.300 8.500 8.150 8.290 138,700 +0.14(+1.72%)
Oct 11, 2018 8.350 8.450 8.050 8.150 215,288 -0.19(-2.28%)
Oct 10, 2018 8.440 8.500 8.230 8.340 102,797 -0.11(-1.30%)
Oct 09, 2018 8.200 8.580 8.110 8.450 286,163 +0.26(+3.17%)
Oct 08, 2018 8.190 8.470 8.100 8.190 123,898 +0.11(+1.36%)
Oct 05, 2018 8.210 8.340 8.040 8.080 203,100 -0.22(-2.65%)
Oct 04, 2018 8.500 8.500 8.180 8.300 110,655 -0.20(-2.35%)
Oct 03, 2018 8.640 8.680 8.420 8.500 327,706 +0.00(+0.00%)
Oct 02, 2018 8.340 8.687 8.260 8.500 386,180 +0.24(+2.91%)
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.