Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporacion America Airports Sa (NY: CAAP )

17.89 -0.20 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.040 4.210 3.968 4.030 268,000 -0.01(-0.25%)
Jan 28, 2021 3.840 4.110 3.770 4.040 416,269 +0.18(+4.66%)
Jan 27, 2021 3.750 3.870 3.710 3.860 185,705 +0.12(+3.21%)
Jan 26, 2021 3.750 3.780 3.640 3.740 171,824 +0.02(+0.54%)
Jan 25, 2021 3.850 3.890 3.570 3.720 294,824 -0.12(-3.12%)
Jan 22, 2021 3.750 3.840 3.700 3.840 204,400 +0.05(+1.32%)
Jan 21, 2021 3.730 3.930 3.730 3.790 314,899 +0.05(+1.34%)
Jan 20, 2021 3.810 3.810 3.650 3.740 128,679 +0.03(+0.81%)
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 18,554,712 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.