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 (%)
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%)
Aug 01, 2019 7.390 7.730 7.390 7.460 97,021 -0.19(-2.48%)
Jul 31, 2019 7.680 7.790 7.650 7.650 81,011 -0.07(-0.91%)
Jul 30, 2019 7.620 7.750 7.480 7.720 30,156 +0.03(+0.39%)
Jul 29, 2019 7.710 7.710 7.575 7.690 38,241 +0.04(+0.52%)
Jul 26, 2019 7.450 7.720 7.440 7.650 29,100 +0.15(+2.00%)
Jul 25, 2019 7.820 7.850 7.450 7.500 62,529 -0.24(-3.10%)
Jul 24, 2019 7.720 7.780 7.630 7.740 63,995 -0.07(-0.90%)
Jul 23, 2019 7.640 7.860 7.460 7.810 24,074 +0.15(+1.96%)
Jul 22, 2019 8.030 8.030 7.530 7.660 48,115 -0.41(-5.08%)
Jul 19, 2019 8.020 8.150 7.780 8.070 39,100 +0.01(+0.12%)
Jul 18, 2019 8.000 8.130 7.940 8.060 30,633 -0.09(-1.10%)
Jul 17, 2019 8.210 8.245 8.010 8.150 48,926 -0.03(-0.37%)
Jul 16, 2019 8.060 8.200 8.030 8.180 31,779 +0.19(+2.38%)
Jul 15, 2019 8.330 8.330 7.860 7.990 49,891 -0.29(-3.50%)
Jul 12, 2019 8.430 8.450 8.220 8.280 34,200 -0.04(-0.48%)
Jul 11, 2019 8.270 8.390 8.230 8.320 223,631 +0.08(+0.97%)
Jul 10, 2019 8.450 8.450 8.210 8.240 77,236 -0.21(-2.49%)
Jul 09, 2019 8.400 8.480 8.290 8.450 60,172 +0.03(+0.36%)
Jul 08, 2019 8.160 8.430 7.990 8.420 85,860 +0.20(+2.43%)
Jul 05, 2019 8.310 8.360 8.110 8.220 108,900 -0.10(-1.20%)
Jul 03, 2019 8.250 8.400 8.250 8.320 15,900 +0.02(+0.24%)
Jul 02, 2019 8.250 8.450 8.170 8.300 111,749 +0.05(+0.61%)
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.