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 )

18.01 +0.17 (+0.95%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 9, 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 (%)
Dec 31, 2019 6.010 6.100 5.880 6.000 184,300 +0.00(+0.00%)
Dec 30, 2019 5.700 6.040 5.590 6.000 571,812 +0.32(+5.63%)
Dec 27, 2019 6.000 6.050 5.630 5.680 485,400 -0.33(-5.49%)
Dec 26, 2019 6.050 6.150 5.980 6.010 311,254 +0.04(+0.67%)
Dec 24, 2019 5.900 6.170 5.830 5.970 357,200 +0.14(+2.40%)
Dec 23, 2019 5.490 5.870 5.420 5.830 326,758 +0.43(+7.96%)
Dec 20, 2019 5.400 5.710 5.344 5.400 442,500 +0.05(+0.93%)
Dec 19, 2019 5.170 5.460 5.100 5.350 368,585 +0.19(+3.68%)
Dec 18, 2019 5.160 5.290 5.050 5.160 623,056 +0.06(+1.18%)
Dec 17, 2019 5.270 5.316 4.930 5.100 555,709 -0.20(-3.77%)
Dec 16, 2019 5.150 5.580 5.125 5.300 676,107 +0.15(+2.91%)
Dec 13, 2019 5.240 5.480 5.100 5.150 1,380,100 +0.00(+0.00%)
Dec 12, 2019 4.750 5.150 4.510 5.150 393,260 +0.38(+7.97%)
Dec 11, 2019 4.780 5.070 4.760 4.770 529,994 +0.02(+0.42%)
Dec 10, 2019 4.640 4.830 4.640 4.750 516,507 +0.19(+4.17%)
Dec 09, 2019 4.330 4.670 4.320 4.560 600,658 +0.34(+8.06%)
Dec 06, 2019 3.980 4.240 3.980 4.220 427,500 +0.25(+6.30%)
Dec 05, 2019 3.990 4.110 3.970 3.970 165,311 -0.02(-0.50%)
Dec 04, 2019 4.010 4.130 3.990 3.990 160,469 -0.03(-0.75%)
Dec 03, 2019 4.070 4.130 3.980 4.020 111,234 -0.08(-1.95%)
Dec 02, 2019 4.330 4.380 4.100 4.100 215,583 -0.23(-5.31%)
Nov 29, 2019 4.320 4.400 4.090 4.330 380,600 +0.08(+1.88%)
Nov 27, 2019 4.220 4.350 4.150 4.250 590,100 +0.05(+1.19%)
Nov 26, 2019 4.000 4.210 4.000 4.200 309,509 +0.15(+3.70%)
Nov 25, 2019 3.780 4.165 3.760 4.050 595,096 +0.23(+6.02%)
Nov 22, 2019 3.860 4.130 3.730 3.820 456,400 -0.16(-4.02%)
Nov 21, 2019 4.020 4.112 3.900 3.980 167,970 -0.05(-1.24%)
Nov 20, 2019 4.030 4.190 3.940 4.030 366,559 +0.03(+0.75%)
Nov 19, 2019 3.780 4.070 3.780 4.000 365,347 +0.20(+5.26%)
Nov 18, 2019 3.830 3.950 3.770 3.800 331,459 +0.00(+0.00%)
Nov 15, 2019 3.920 3.950 3.760 3.800 659,400 -0.07(-1.81%)
Nov 14, 2019 3.860 4.000 3.860 3.870 154,011 -0.01(-0.26%)
Nov 13, 2019 4.010 4.010 3.860 3.880 140,825 -0.12(-3.00%)
Nov 12, 2019 4.100 4.160 3.980 4.000 131,685 -0.10(-2.44%)
Nov 11, 2019 4.180 4.240 4.100 4.100 105,024 -0.05(-1.20%)
Nov 08, 2019 4.230 4.230 4.050 4.150 98,600 -0.10(-2.35%)
Nov 07, 2019 4.180 4.480 4.150 4.250 539,951 +0.22(+5.46%)
Nov 06, 2019 4.290 4.320 4.010 4.030 80,241 -0.25(-5.84%)
Nov 05, 2019 4.170 4.440 4.150 4.280 820,856 +0.11(+2.64%)
Nov 04, 2019 3.980 4.300 3.980 4.170 721,048 +0.19(+4.77%)
Nov 01, 2019 3.960 4.110 3.901 3.980 158,900 +0.02(+0.51%)
Oct 31, 2019 3.940 4.030 3.900 3.960 113,297 +0.03(+0.76%)
Oct 30, 2019 4.010 4.030 3.900 3.930 207,624 -0.08(-2.00%)
Oct 29, 2019 4.010 4.120 3.810 4.010 460,203 +0.02(+0.50%)
Oct 28, 2019 4.090 4.260 3.960 3.990 169,326 -0.05(-1.24%)
Oct 25, 2019 4.020 4.130 3.950 4.040 1,031,400 +0.03(+0.75%)
Oct 24, 2019 4.200 4.200 3.960 4.010 228,543 -0.17(-4.07%)
Oct 23, 2019 4.230 4.260 4.100 4.180 228,077 -0.07(-1.65%)
Oct 22, 2019 4.280 4.340 4.230 4.250 88,495 +0.01(+0.24%)
Oct 21, 2019 4.250 4.310 4.230 4.240 223,075 +0.01(+0.24%)
Oct 18, 2019 4.300 4.410 4.210 4.230 434,200 -0.04(-0.94%)
Oct 17, 2019 4.420 4.460 4.230 4.270 107,907 -0.10(-2.29%)
Oct 16, 2019 4.510 4.550 4.340 4.370 72,692 -0.12(-2.67%)
Oct 15, 2019 4.510 4.645 4.370 4.490 132,339 +0.00(+0.00%)
Oct 14, 2019 4.550 4.645 4.460 4.490 66,172 -0.06(-1.32%)
Oct 11, 2019 4.530 4.616 4.490 4.550 132,100 +0.05(+1.11%)
Oct 10, 2019 4.490 4.565 4.420 4.500 71,339 +0.04(+0.90%)
Oct 09, 2019 4.450 4.530 4.370 4.460 105,623 +0.01(+0.22%)
Oct 08, 2019 4.560 4.604 4.320 4.450 100,116 -0.17(-3.68%)
Oct 07, 2019 4.640 4.780 4.610 4.620 89,271 -0.04(-0.86%)
Oct 04, 2019 4.530 4.680 4.530 4.660 129,800 +0.11(+2.42%)
Oct 03, 2019 4.540 4.650 4.520 4.550 92,566 -0.02(-0.44%)
Oct 02, 2019 4.530 4.770 4.380 4.570 200,391 +0.01(+0.22%)
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.