Skip to main content

Corporacion America Airports Sa (NY: CAAP )

17.63 +0.64 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.06 17.83 16.85 17.63 466,349 +0.64(+3.77%)
Jun 20, 2024 17.31 17.35 16.78 16.99 138,013 -0.29(-1.68%)
Jun 18, 2024 17.30 17.41 17.06 17.28 135,328 -0.03(-0.17%)
Jun 17, 2024 17.42 17.57 17.20 17.31 68,647 -0.09(-0.52%)
Jun 14, 2024 17.20 17.45 17.10 17.40 67,976 +0.04(+0.23%)
Jun 13, 2024 17.32 17.56 17.20 17.36 148,563 +0.04(+0.23%)
Jun 12, 2024 17.61 17.63 17.30 17.32 58,997 -0.08(-0.46%)
Jun 11, 2024 17.52 17.55 17.18 17.40 77,832 -0.04(-0.23%)
Jun 10, 2024 17.14 17.49 16.83 17.44 129,454 +0.20(+1.16%)
Jun 07, 2024 17.60 17.65 17.10 17.24 105,959 -0.56(-3.15%)
Jun 06, 2024 18.06 18.12 17.76 17.80 92,197 -0.31(-1.71%)
Jun 05, 2024 17.95 18.11 17.71 18.11 167,279 +0.43(+2.43%)
Jun 04, 2024 18.30 18.41 17.46 17.68 256,857 -0.62(-3.39%)
Jun 03, 2024 18.49 18.74 18.15 18.30 149,550 -0.04(-0.22%)
May 31, 2024 18.64 18.65 18.15 18.34 269,769 -0.32(-1.71%)
May 30, 2024 18.48 18.85 18.46 18.66 196,912 +0.20(+1.08%)
May 29, 2024 18.33 18.81 18.30 18.46 190,233 -0.05(-0.27%)
May 28, 2024 18.00 18.64 18.00 18.51 183,909 +0.61(+3.41%)
May 24, 2024 17.45 18.14 17.45 17.90 103,681 +0.44(+2.52%)
May 23, 2024 18.46 18.46 17.36 17.46 210,623 -0.80(-4.38%)
May 22, 2024 18.51 18.73 17.99 18.26 409,316 -0.41(-2.20%)
May 21, 2024 18.72 18.86 18.42 18.67 201,309 -0.13(-0.69%)
May 20, 2024 18.34 18.89 18.34 18.80 152,376 +0.42(+2.29%)
May 17, 2024 18.07 18.43 18.01 18.38 93,026 +0.39(+2.17%)
May 16, 2024 18.00 18.13 17.70 17.99 66,819 -0.06(-0.33%)
May 15, 2024 18.25 18.61 18.02 18.05 176,831 +0.07(+0.39%)
May 14, 2024 17.93 18.42 17.90 17.98 275,359 +0.05(+0.28%)
May 13, 2024 17.97 18.06 17.81 17.93 171,294 +0.04(+0.22%)
May 10, 2024 18.25 18.25 17.88 17.89 111,122 -0.20(-1.11%)
May 09, 2024 17.83 18.13 17.76 18.09 113,003 +0.25(+1.40%)
May 08, 2024 17.72 17.96 17.55 17.84 129,414 +0.09(+0.51%)
May 07, 2024 17.69 18.20 17.59 17.75 199,234 +0.16(+0.91%)
May 06, 2024 17.50 17.91 17.35 17.59 159,835 +0.27(+1.56%)
May 03, 2024 17.39 17.68 17.21 17.32 161,979 +0.17(+0.99%)
May 02, 2024 16.95 17.52 16.77 17.15 120,565 +0.15(+0.88%)
May 01, 2024 16.97 17.20 16.57 17.00 115,909 +0.06(+0.35%)
Apr 30, 2024 16.86 17.08 16.86 16.94 114,699 +0.02(+0.12%)
Apr 29, 2024 16.79 16.98 16.76 16.92 144,004 +0.12(+0.71%)
Apr 26, 2024 16.59 16.80 16.54 16.80 56,723 +0.30(+1.82%)
Apr 25, 2024 16.44 16.59 16.26 16.50 49,118 -0.11(-0.66%)
Apr 24, 2024 17.06 17.08 16.49 16.61 145,483 -0.37(-2.18%)
Apr 23, 2024 16.81 17.24 16.79 16.98 149,271 +0.15(+0.89%)
Apr 22, 2024 16.37 16.86 16.30 16.83 102,690 +0.45(+2.75%)
Apr 19, 2024 16.36 16.57 16.26 16.38 103,372 +0.03(+0.18%)
Apr 18, 2024 16.46 16.59 16.26 16.35 91,032 -0.05(-0.30%)
Apr 17, 2024 16.75 16.90 16.37 16.40 95,433 -0.30(-1.80%)
Apr 16, 2024 16.38 16.76 16.20 16.70 166,222 +0.25(+1.52%)
Apr 15, 2024 16.79 16.89 16.37 16.45 158,857 -0.38(-2.26%)
Apr 12, 2024 16.93 16.93 16.65 16.83 119,341 -0.09(-0.53%)
Apr 11, 2024 16.97 17.04 16.75 16.92 71,309 -0.01(-0.06%)
Apr 10, 2024 16.75 17.05 16.30 16.93 166,371 -0.17(-0.99%)
Apr 09, 2024 17.59 17.78 16.99 17.10 93,559 -0.51(-2.90%)
Apr 08, 2024 17.50 17.85 17.43 17.61 157,856 +0.20(+1.15%)
Apr 05, 2024 17.09 17.64 16.84 17.41 122,297 +0.32(+1.87%)
Apr 04, 2024 17.45 17.50 16.98 17.09 129,111 -0.27(-1.56%)
Apr 03, 2024 16.74 17.46 16.74 17.36 198,273 +0.57(+3.39%)
Apr 02, 2024 16.86 17.07 16.73 16.79 133,245 -0.07(-0.42%)
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.