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 )

18.09 +0.25 (+1.40%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 1.790 1.825 1.720 1.720 141,700 -0.07(-3.91%)
Oct 29, 2020 1.760 1.830 1.740 1.790 243,752 +0.01(+0.56%)
Oct 28, 2020 1.910 1.930 1.760 1.780 290,469 -0.07(-3.78%)
Oct 27, 2020 2.010 2.010 1.830 1.850 333,183 -0.16(-7.96%)
Oct 26, 2020 2.100 2.120 1.960 2.010 307,251 -0.16(-7.37%)
Oct 23, 2020 2.170 2.250 2.120 2.170 262,500 +0.05(+2.36%)
Oct 22, 2020 2.040 2.130 2.040 2.120 269,236 +0.10(+4.95%)
Oct 21, 2020 2.040 2.110 2.020 2.020 235,810 -0.02(-0.98%)
Oct 20, 2020 2.010 2.100 2.000 2.040 285,068 +0.08(+4.08%)
Oct 19, 2020 1.950 2.010 1.940 1.960 175,318 +0.01(+0.51%)
Oct 16, 2020 1.980 2.000 1.880 1.950 212,500 -0.06(-2.99%)
Oct 15, 2020 1.980 2.080 1.970 2.010 150,475 -0.02(-0.99%)
Oct 14, 2020 1.970 2.090 1.920 2.030 513,095 +0.08(+4.10%)
Oct 13, 2020 1.840 1.980 1.770 1.950 390,281 +0.12(+6.56%)
Oct 12, 2020 1.860 1.915 1.790 1.830 240,612 -0.01(-0.54%)
Oct 09, 2020 1.930 1.980 1.800 1.840 599,300 -0.08(-4.17%)
Oct 08, 2020 2.070 2.070 1.780 1.920 703,149 -0.13(-6.34%)
Oct 07, 2020 2.150 2.180 2.020 2.050 165,915 -0.05(-2.38%)
Oct 06, 2020 2.220 2.250 2.070 2.100 53,839 -0.07(-3.23%)
Oct 05, 2020 2.230 2.270 2.150 2.170 69,866 +0.02(+0.93%)
Oct 02, 2020 2.220 2.220 2.120 2.150 183,400 -0.09(-4.02%)
Oct 01, 2020 2.230 2.280 2.180 2.240 54,590 +0.01(+0.45%)
Sep 30, 2020 2.280 2.300 2.230 2.230 59,304 -0.05(-2.19%)
Sep 29, 2020 2.260 2.290 2.200 2.280 80,494 +0.05(+2.24%)
Sep 28, 2020 2.200 2.280 2.200 2.230 36,698 +0.03(+1.36%)
Sep 25, 2020 2.180 2.240 2.140 2.200 46,300 +0.01(+0.46%)
Sep 24, 2020 2.140 2.220 2.055 2.190 168,376 +0.03(+1.39%)
Sep 23, 2020 2.150 2.260 2.120 2.160 185,856 +0.02(+0.93%)
Sep 22, 2020 2.100 2.170 2.020 2.140 182,812 +0.05(+2.39%)
Sep 21, 2020 2.130 2.160 2.020 2.090 98,753 -0.07(-3.24%)
Sep 18, 2020 2.250 2.300 2.120 2.160 85,800 -0.09(-4.00%)
Sep 17, 2020 2.160 2.270 2.070 2.250 94,472 +0.05(+2.27%)
Sep 16, 2020 2.230 2.300 2.160 2.200 65,212 -0.04(-1.79%)
Sep 15, 2020 2.250 2.330 2.230 2.240 88,635 -0.01(-0.44%)
Sep 14, 2020 2.240 2.330 2.230 2.250 95,205 +0.01(+0.45%)
Sep 11, 2020 2.350 2.390 2.240 2.240 84,600 -0.07(-3.03%)
Sep 10, 2020 2.320 2.410 2.310 2.310 69,455 -0.02(-0.86%)
Sep 09, 2020 2.430 2.470 2.320 2.330 109,008 -0.09(-3.72%)
Sep 08, 2020 2.430 2.500 2.350 2.420 61,152 +0.03(+1.26%)
Sep 04, 2020 2.460 2.470 2.330 2.390 81,100 -0.05(-2.05%)
Sep 03, 2020 2.380 2.480 2.310 2.440 123,536 +0.08(+3.39%)
Sep 02, 2020 2.400 2.430 2.300 2.360 164,700 -0.04(-1.67%)
Sep 01, 2020 2.380 2.490 2.320 2.400 113,048 +0.02(+0.84%)
Aug 31, 2020 2.570 2.570 2.380 2.380 177,204 -0.16(-6.30%)
Aug 28, 2020 2.300 2.540 2.300 2.540 150,900 +0.24(+10.43%)
Aug 27, 2020 2.350 2.390 2.290 2.300 99,644 +0.00(+0.00%)
Aug 26, 2020 2.480 2.478 2.280 2.300 270,388 -0.14(-5.74%)
Aug 25, 2020 2.310 2.600 2.310 2.440 178,067 +0.06(+2.52%)
Aug 24, 2020 2.460 2.460 2.301 2.380 214,069 -0.06(-2.46%)
Aug 21, 2020 2.600 2.650 2.440 2.440 172,700 -0.19(-7.22%)
Aug 20, 2020 2.620 2.650 2.500 2.630 123,293 +0.03(+1.15%)
Aug 19, 2020 2.580 2.690 2.550 2.600 96,843 +0.05(+1.96%)
Aug 18, 2020 2.520 2.620 2.450 2.550 131,231 +0.03(+1.19%)
Aug 17, 2020 2.630 2.670 2.490 2.520 134,385 -0.14(-5.26%)
Aug 14, 2020 2.670 2.750 2.600 2.660 130,600 +0.00(+0.00%)
Aug 13, 2020 2.740 2.880 2.610 2.660 245,506 -0.08(-2.92%)
Aug 12, 2020 2.880 2.880 2.730 2.740 71,547 -0.14(-4.86%)
Aug 11, 2020 3.050 3.050 2.868 2.880 91,656 -0.08(-2.70%)
Aug 10, 2020 2.970 3.100 2.860 2.960 91,000 +0.04(+1.37%)
Aug 07, 2020 2.840 3.080 2.810 2.920 197,300 +0.08(+2.82%)
Aug 06, 2020 2.740 2.890 2.730 2.840 193,588 +0.10(+3.65%)
Aug 05, 2020 2.860 2.950 2.680 2.740 323,470 -0.12(-4.20%)
Aug 04, 2020 3.070 3.150 2.840 2.860 508,897 -0.03(-1.04%)
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.