Corporacion America Airports Sa (NY: CAAP )

3.710 USD -0.060 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 3.840 3.850 3.700 3.710 203,924 -0.06(-1.59%)
Jan 15, 2021 3.760 3.790 3.550 3.770 350,700 -0.04(-1.05%)
Jan 14, 2021 3.730 3.930 3.730 3.810 231,714 +0.10(+2.70%)
Jan 13, 2021 3.600 3.775 3.500 3.710 329,889 +0.16(+4.51%)
Jan 12, 2021 3.700 3.700 3.500 3.550 375,715 -0.13(-3.53%)
Jan 11, 2021 3.710 3.730 3.510 3.680 244,808 -0.07(-1.87%)
Jan 08, 2021 3.760 3.820 3.620 3.750 168,200 +0.03(+0.81%)
Jan 07, 2021 3.750 3.790 3.630 3.720 273,053 -0.07(-1.85%)
Jan 06, 2021 3.830 3.900 3.740 3.790 242,929 -0.03(-0.79%)
Jan 05, 2021 3.830 3.860 3.780 3.820 195,514 -0.06(-1.55%)
Jan 04, 2021 4.040 4.050 3.820 3.880 202,815 -0.11(-2.76%)
Dec 31, 2020 3.990 3.990 3.990 159,624 +0.00(+0.00%)
Dec 30, 2020 3.920 4.020 3.905 3.990 159,624 +0.07(+1.79%)
Dec 29, 2020 4.050 4.100 3.850 3.920 207,843 -0.04(-1.01%)
Dec 28, 2020 3.830 4.030 3.830 3.960 273,206 +0.12(+3.13%)
Dec 24, 2020 3.950 3.950 3.800 3.840 93,400 -0.11(-2.78%)
Dec 23, 2020 3.810 3.990 3.810 3.950 191,650 +0.11(+2.86%)
Dec 22, 2020 3.950 3.990 3.790 3.840 330,421 -0.12(-3.03%)
Dec 21, 2020 3.870 4.020 3.820 3.960 302,197 +0.00(+0.00%)
Dec 18, 2020 4.000 4.040 3.920 3.960 234,300 -0.01(-0.25%)
Dec 17, 2020 4.000 4.120 3.920 3.970 199,766 +0.03(+0.76%)
Dec 16, 2020 3.880 4.010 3.810 3.940 265,111 +0.02(+0.51%)
Dec 15, 2020 4.070 4.130 3.900 3.920 458,281 -0.20(-4.85%)
Dec 14, 2020 4.360 4.360 4.030 4.120 265,992 -0.15(-3.51%)
Dec 11, 2020 4.350 4.400 4.200 4.270 155,600 -0.14(-3.17%)
Dec 10, 2020 3.970 4.490 3.880 4.410 420,517 +0.41(+10.25%)
Dec 09, 2020 4.040 4.240 3.860 4.000 689,114 -0.02(-0.50%)
Dec 08, 2020 4.260 4.260 4.000 4.020 704,172 -0.24(-5.63%)
Dec 07, 2020 4.280 4.460 4.200 4.260 429,516 -0.11(-2.52%)
Dec 04, 2020 4.240 4.490 4.160 4.370 475,700 +0.13(+3.07%)
Dec 03, 2020 4.540 4.740 4.180 4.240 880,945 -0.28(-6.19%)
Dec 02, 2020 4.170 4.870 4.100 4.520 2,590,961 +0.03(+0.67%)
Dec 01, 2020 3.680 5.590 3.580 4.490 18,554,711 +1.35(+42.99%)
Nov 30, 2020 3.290 3.380 3.040 3.140 942,627 -0.05(-1.57%)
Nov 27, 2020 3.090 3.380 3.080 3.190 249,800 +0.14(+4.59%)
Nov 25, 2020 3.230 3.230 3.010 3.050 286,500 -0.13(-4.09%)
Nov 24, 2020 3.120 3.270 3.060 3.180 301,285 +0.15(+4.95%)
Nov 23, 2020 2.920 3.090 2.880 3.030 351,381 +0.16(+5.57%)
Nov 20, 2020 2.850 2.930 2.790 2.870 125,300 +0.00(+0.00%)
Nov 19, 2020 2.960 3.040 2.780 2.870 274,108 -0.12(-4.01%)
Nov 18, 2020 3.160 3.280 2.950 2.990 297,360 -0.12(-3.86%)
Nov 17, 2020 2.880 3.110 2.850 3.110 267,641 +0.23(+7.99%)
Nov 16, 2020 2.860 2.940 2.800 2.880 334,036 +0.15(+5.49%)
Nov 13, 2020 2.730 2.860 2.700 2.730 260,400 -0.10(-3.53%)
Nov 12, 2020 2.750 2.890 2.640 2.830 448,818 +0.21(+8.02%)
Nov 11, 2020 2.720 2.890 2.570 2.620 380,707 -0.02(-0.76%)
Nov 10, 2020 2.440 2.650 2.400 2.640 468,011 +0.19(+7.76%)
Nov 09, 2020 2.270 2.600 2.190 2.450 1,241,851 +0.47(+23.74%)
Nov 06, 2020 1.890 2.010 1.890 1.980 212,000 +0.08(+4.21%)
Nov 05, 2020 1.910 2.000 1.890 1.900 402,030 +0.01(+0.53%)
Nov 04, 2020 1.940 2.020 1.890 1.890 158,329 -0.04(-2.07%)
Nov 03, 2020 1.900 1.990 1.900 1.930 242,605 +0.06(+3.21%)
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.