Skip to main content

Corporacion America Airports Sa (NY: CAAP )

17.00 +0.81 (+5.00%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.20 16.27 15.95 16.19 121,711 +0.15(+0.94%)
Mar 26, 2024 16.20 16.36 16.00 16.04 96,492 +0.00(+0.00%)
Mar 25, 2024 16.15 16.23 15.96 16.04 173,528 -0.11(-0.68%)
Mar 22, 2024 15.62 16.40 15.52 16.15 241,690 +0.43(+2.74%)
Mar 21, 2024 16.15 16.20 14.85 15.72 379,996 +0.03(+0.19%)
Mar 20, 2024 15.00 15.80 14.75 15.69 215,905 +0.67(+4.46%)
Mar 19, 2024 15.05 15.38 14.89 15.02 120,953 -0.07(-0.46%)
Mar 18, 2024 14.83 15.15 14.73 15.09 93,097 +0.31(+2.10%)
Mar 15, 2024 14.86 15.21 14.70 14.78 152,179 -0.08(-0.54%)
Mar 14, 2024 14.49 15.05 14.41 14.86 273,758 +0.34(+2.34%)
Mar 13, 2024 14.10 14.58 14.08 14.52 179,074 +0.40(+2.83%)
Mar 12, 2024 13.99 14.19 13.88 14.12 90,825 +0.13(+0.93%)
Mar 11, 2024 14.26 14.26 13.74 13.99 132,341 -0.36(-2.51%)
Mar 08, 2024 14.64 14.64 14.16 14.35 49,057 -0.16(-1.10%)
Mar 07, 2024 14.70 14.81 14.42 14.51 80,749 -0.18(-1.23%)
Mar 06, 2024 14.65 14.92 14.56 14.69 101,718 +0.23(+1.59%)
Mar 05, 2024 14.16 14.54 14.16 14.46 90,110 +0.22(+1.54%)
Mar 04, 2024 14.75 15.07 14.21 14.24 125,591 -0.44(-3.00%)
Mar 01, 2024 14.57 14.91 14.54 14.68 122,880 +0.16(+1.10%)
Feb 29, 2024 14.57 14.62 14.35 14.52 133,875 -0.06(-0.41%)
Feb 28, 2024 14.50 14.75 14.49 14.58 103,803 +0.00(+0.00%)
Feb 27, 2024 14.97 15.09 14.57 14.58 100,181 -0.23(-1.55%)
Feb 26, 2024 14.88 14.93 14.71 14.81 86,876 +0.03(+0.20%)
Feb 23, 2024 14.49 14.88 14.43 14.78 127,000 +0.38(+2.64%)
Feb 22, 2024 14.78 14.81 14.39 14.40 195,285 -0.32(-2.17%)
Feb 21, 2024 14.76 14.76 14.51 14.72 80,135 -0.08(-0.54%)
Feb 20, 2024 14.73 14.88 14.49 14.80 150,612 -0.10(-0.67%)
Feb 16, 2024 15.09 15.21 14.85 14.90 115,972 -0.23(-1.52%)
Feb 15, 2024 15.10 15.40 15.00 15.13 98,794 +0.06(+0.40%)
Feb 14, 2024 15.19 15.37 14.86 15.07 153,923 +0.03(+0.20%)
Feb 13, 2024 15.74 15.74 14.95 15.04 316,543 -1.26(-7.73%)
Feb 12, 2024 16.42 16.79 16.19 16.30 225,213 -0.10(-0.61%)
Feb 09, 2024 16.29 16.45 16.05 16.40 93,244 +0.08(+0.49%)
Feb 08, 2024 16.85 17.00 16.25 16.32 179,310 -0.49(-2.91%)
Feb 07, 2024 17.15 17.24 16.80 16.81 184,561 -0.40(-2.32%)
Feb 06, 2024 16.71 17.57 16.60 17.21 496,371 +0.96(+5.91%)
Feb 05, 2024 16.46 16.46 15.94 16.25 142,924 -0.21(-1.28%)
Feb 02, 2024 16.12 16.60 16.02 16.46 124,855 +0.34(+2.11%)
Feb 01, 2024 15.83 16.20 15.73 16.12 100,030 +0.37(+2.35%)
Jan 31, 2024 16.00 16.17 15.72 15.75 139,422 -0.27(-1.69%)
Jan 30, 2024 15.87 16.08 15.70 16.02 103,596 +0.11(+0.69%)
Jan 29, 2024 15.66 15.99 15.56 15.91 120,311 +0.03(+0.19%)
Jan 26, 2024 15.65 15.89 15.33 15.88 94,144 +0.23(+1.47%)
Jan 25, 2024 15.56 15.84 15.49 15.65 109,114 +0.44(+2.89%)
Jan 24, 2024 15.89 15.95 15.15 15.21 128,736 -0.57(-3.61%)
Jan 23, 2024 15.86 15.98 15.51 15.78 182,255 -0.02(-0.13%)
Jan 22, 2024 16.04 16.36 15.79 15.80 104,103 -0.17(-1.06%)
Jan 19, 2024 16.36 16.40 15.71 15.97 98,466 -0.28(-1.72%)
Jan 18, 2024 16.31 16.31 15.82 16.25 111,963 -0.05(-0.31%)
Jan 17, 2024 16.07 16.33 15.99 16.30 54,609 +0.09(+0.56%)
Jan 16, 2024 16.40 16.35 15.95 16.21 123,294 -0.27(-1.64%)
Jan 12, 2024 16.50 16.53 16.35 16.48 91,627 +0.12(+0.73%)
Jan 11, 2024 16.06 16.49 16.00 16.36 87,106 +0.26(+1.61%)
Jan 10, 2024 15.50 16.32 15.50 16.10 115,319 +0.58(+3.74%)
Jan 09, 2024 15.81 16.67 15.45 15.52 257,298 -0.23(-1.46%)
Jan 08, 2024 15.78 16.07 15.70 15.75 236,545 -0.04(-0.25%)
Jan 05, 2024 15.55 16.11 15.53 15.79 95,610 +0.10(+0.64%)
Jan 04, 2024 15.80 16.18 15.45 15.69 69,285 -0.20(-1.26%)
Jan 03, 2024 15.72 16.07 15.50 15.89 72,328 +0.04(+0.25%)
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.