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 )

17.99 +0.10 (+0.56%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2019 4.500 4.630 4.490 4.560 190,291 +0.03(+0.66%)
Sep 30, 2019 4.550 4.650 4.400 4.530 184,642 -0.02(-0.44%)
Sep 27, 2019 4.430 4.630 4.430 4.550 287,800 +0.15(+3.41%)
Sep 26, 2019 4.600 4.690 4.360 4.400 243,126 -0.18(-3.93%)
Sep 25, 2019 4.630 4.800 4.560 4.580 226,075 -0.07(-1.51%)
Sep 24, 2019 4.760 4.846 4.610 4.650 51,929 -0.11(-2.31%)
Sep 23, 2019 4.930 4.940 4.690 4.760 214,081 -0.23(-4.61%)
Sep 20, 2019 5.050 5.160 4.970 4.990 34,300 -0.16(-3.11%)
Sep 19, 2019 5.250 5.250 5.075 5.150 56,720 -0.15(-2.83%)
Sep 18, 2019 5.130 5.360 5.130 5.300 45,663 +0.09(+1.73%)
Sep 17, 2019 5.120 5.250 5.060 5.210 89,734 +0.00(+0.00%)
Sep 16, 2019 5.200 5.260 4.960 5.210 106,307 -0.03(-0.57%)
Sep 13, 2019 5.260 5.380 5.200 5.240 111,200 -0.03(-0.57%)
Sep 12, 2019 5.340 5.450 5.250 5.270 216,365 -0.10(-1.86%)
Sep 11, 2019 5.380 5.480 5.200 5.370 291,273 +0.02(+0.37%)
Sep 10, 2019 5.180 5.430 5.180 5.350 502,068 +0.15(+2.88%)
Sep 09, 2019 5.310 5.440 5.190 5.200 171,543 -0.11(-2.07%)
Sep 06, 2019 5.010 5.587 5.010 5.310 559,300 +0.27(+5.36%)
Sep 05, 2019 4.960 5.260 4.960 5.040 269,747 +0.10(+2.02%)
Sep 04, 2019 4.740 5.000 4.730 4.940 162,468 +0.22(+4.66%)
Sep 03, 2019 4.880 4.990 4.660 4.720 451,801 -0.19(-3.87%)
Aug 30, 2019 5.020 5.130 4.860 4.910 172,500 -0.10(-2.00%)
Aug 29, 2019 5.190 5.190 4.930 5.010 282,949 -0.16(-3.09%)
Aug 28, 2019 5.130 5.300 5.020 5.170 255,192 -0.15(-2.82%)
Aug 27, 2019 5.520 5.560 5.000 5.320 581,753 -0.18(-3.27%)
Aug 26, 2019 5.780 5.830 5.420 5.500 236,992 -0.25(-4.35%)
Aug 23, 2019 6.480 6.500 5.360 5.750 564,100 -0.07(-1.20%)
Aug 22, 2019 5.670 6.000 5.540 5.820 884,175 +0.28(+5.05%)
Aug 21, 2019 5.480 5.610 5.460 5.540 132,677 +0.02(+0.36%)
Aug 20, 2019 5.820 5.820 5.280 5.520 261,291 +0.18(+3.37%)
Aug 19, 2019 5.600 5.600 5.210 5.340 517,546 -0.15(-2.73%)
Aug 16, 2019 5.190 5.660 5.040 5.490 554,000 +0.24(+4.57%)
Aug 15, 2019 5.000 5.400 4.980 5.250 502,548 +0.27(+5.42%)
Aug 14, 2019 4.960 5.090 4.830 4.980 504,064 -0.04(-0.80%)
Aug 13, 2019 5.450 5.450 4.850 5.020 709,238 +0.02(+0.40%)
Aug 12, 2019 6.120 6.150 4.880 5.000 1,702,604 -2.05(-29.08%)
Aug 09, 2019 6.900 7.170 6.705 7.050 174,800 +0.08(+1.15%)
Aug 08, 2019 7.010 7.080 6.870 6.970 51,289 +0.06(+0.87%)
Aug 07, 2019 7.190 7.190 6.850 6.910 46,784 -0.24(-3.36%)
Aug 06, 2019 7.390 7.390 7.150 7.150 67,091 -0.15(-2.05%)
Aug 05, 2019 7.340 7.420 7.160 7.300 48,306 -0.16(-2.14%)
Aug 02, 2019 7.505 7.505 7.335 7.460 46,700 +0.00(+0.00%)
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.
 
 
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.