Skip to main content

Corporacion America Airports Sa (NY: CAAP )

17.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 16.95 17.22 16.70 16.86 178,618 +0.06(+0.36%)
Mar 28, 2024 16.26 17.30 16.24 16.80 442,793 +0.61(+3.77%)
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%)
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.