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 (%)
Jun 30, 2021 5.700 5.740 5.620 5.720 74,899 -0.02(-0.35%)
Jun 29, 2021 5.890 5.890 5.690 5.740 109,060 -0.14(-2.38%)
Jun 28, 2021 5.980 5.990 5.770 5.880 142,437 -0.03(-0.51%)
Jun 25, 2021 5.940 5.940 5.770 5.910 89,842 -0.01(-0.17%)
Jun 24, 2021 5.750 5.920 5.750 5.920 104,366 +0.23(+4.04%)
Jun 23, 2021 5.450 5.690 5.450 5.690 85,906 +0.22(+4.02%)
Jun 22, 2021 5.460 5.470 5.280 5.470 155,283 +0.02(+0.37%)
Jun 21, 2021 5.330 5.510 5.250 5.450 170,519 +0.14(+2.64%)
Jun 18, 2021 5.280 5.310 5.150 5.310 140,457 +0.03(+0.57%)
Jun 17, 2021 5.280 5.300 5.120 5.280 168,735 -0.02(-0.38%)
Jun 16, 2021 5.290 5.380 5.170 5.300 94,215 +0.01(+0.19%)
Jun 15, 2021 5.260 5.350 5.220 5.290 158,950 +0.03(+0.57%)
Jun 14, 2021 5.450 5.560 5.220 5.260 298,291 -0.22(-4.01%)
Jun 11, 2021 5.450 5.500 5.400 5.480 192,577 +0.11(+2.05%)
Jun 10, 2021 5.550 5.564 5.350 5.370 338,120 -0.20(-3.59%)
Jun 09, 2021 5.600 5.690 5.420 5.570 190,876 -0.12(-2.11%)
Jun 08, 2021 5.790 5.840 5.650 5.690 97,820 -0.06(-1.04%)
Jun 07, 2021 5.640 5.800 5.634 5.750 140,612 +0.11(+1.95%)
Jun 04, 2021 5.550 5.680 5.550 5.640 133,471 +0.04(+0.71%)
Jun 03, 2021 5.800 5.840 5.550 5.600 238,528 -0.13(-2.27%)
Jun 02, 2021 5.730 5.790 5.660 5.730 157,410 +0.01(+0.17%)
Jun 01, 2021 5.760 5.800 5.570 5.720 242,047 +0.03(+0.53%)
May 28, 2021 5.720 5.750 5.620 5.690 42,611 -0.02(-0.35%)
May 27, 2021 5.470 5.770 5.400 5.710 405,258 +0.09(+1.60%)
May 26, 2021 5.510 5.650 5.420 5.620 148,598 +0.05(+0.90%)
May 25, 2021 5.710 5.750 5.500 5.570 277,994 -0.13(-2.28%)
May 24, 2021 5.700 5.850 5.640 5.700 184,038 -0.06(-1.04%)
May 21, 2021 5.940 5.980 5.720 5.760 199,068 -0.19(-3.19%)
May 20, 2021 5.800 5.990 5.400 5.950 233,721 -0.13(-2.14%)
May 19, 2021 6.150 6.150 5.810 6.080 125,004 -0.05(-0.82%)
May 18, 2021 5.930 6.150 5.860 6.130 164,833 +0.27(+4.61%)
May 17, 2021 5.710 5.950 5.700 5.860 94,450 +0.06(+1.03%)
May 14, 2021 5.590 5.850 5.590 5.800 118,799 +0.17(+3.02%)
May 13, 2021 5.600 5.750 5.580 5.630 138,569 -0.04(-0.71%)
May 12, 2021 5.750 5.828 5.540 5.670 148,875 -0.06(-1.05%)
May 11, 2021 5.560 5.829 5.500 5.730 139,747 -0.04(-0.69%)
May 10, 2021 6.200 6.370 5.620 5.770 208,468 -0.34(-5.56%)
May 07, 2021 5.760 6.130 5.760 6.110 109,548 +0.35(+6.08%)
May 06, 2021 6.050 6.150 5.520 5.760 232,916 -0.19(-3.19%)
May 05, 2021 5.900 6.270 5.730 5.950 429,981 +0.16(+2.76%)
May 04, 2021 5.760 5.880 5.620 5.790 156,354 +0.02(+0.35%)
May 03, 2021 5.860 6.010 5.610 5.770 269,096 +0.00(+0.00%)
Apr 30, 2021 5.780 5.890 5.700 5.770 162,500 -0.01(-0.17%)
Apr 29, 2021 5.900 5.940 5.651 5.780 286,912 -0.11(-1.87%)
Apr 28, 2021 5.600 5.890 5.420 5.890 770,121 +0.50(+9.28%)
Apr 27, 2021 5.200 6.090 5.120 5.390 4,217,125 +0.19(+3.65%)
Apr 26, 2021 4.920 5.210 4.850 5.200 926,776 +0.37(+7.66%)
Apr 23, 2021 4.920 4.980 4.760 4.830 46,400 +0.03(+0.63%)
Apr 22, 2021 4.800 4.860 4.710 4.800 50,075 +0.00(+0.00%)
Apr 21, 2021 4.760 4.930 4.610 4.800 89,589 +0.07(+1.48%)
Apr 20, 2021 4.810 4.810 4.590 4.730 96,838 -0.09(-1.87%)
Apr 19, 2021 4.800 4.840 4.650 4.820 72,909 +0.02(+0.42%)
Apr 16, 2021 4.820 4.830 4.570 4.800 157,400 -0.01(-0.21%)
Apr 15, 2021 4.800 4.900 4.710 4.810 129,091 +0.02(+0.42%)
Apr 14, 2021 4.800 4.880 4.720 4.790 57,311 +0.01(+0.21%)
Apr 13, 2021 4.700 4.800 4.570 4.780 90,561 +0.02(+0.42%)
Apr 12, 2021 4.830 4.830 4.650 4.760 61,193 -0.04(-0.83%)
Apr 09, 2021 4.810 4.912 4.754 4.800 46,300 -0.04(-0.83%)
Apr 08, 2021 4.920 5.000 4.770 4.840 160,736 -0.06(-1.22%)
Apr 07, 2021 4.950 5.000 4.750 4.900 168,775 -0.09(-1.80%)
Apr 06, 2021 4.910 5.000 4.885 4.990 149,336 +0.09(+1.84%)
Apr 05, 2021 4.970 5.010 4.830 4.900 105,622 -0.08(-1.61%)
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.