Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

18.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 7.770 8.130 7.620 7.930 331,473 +0.18(+2.32%)
Oct 30, 2018 7.690 7.870 7.630 7.750 139,132 +0.08(+1.04%)
Oct 29, 2018 8.230 8.240 7.670 7.670 116,994 -0.44(-5.43%)
Oct 26, 2018 8.250 8.250 7.910 8.110 346,900 +0.05(+0.62%)
Oct 25, 2018 8.000 8.310 8.000 8.060 96,212 +0.15(+1.90%)
Oct 24, 2018 8.070 8.250 7.860 7.910 189,629 -0.30(-3.65%)
Oct 23, 2018 8.020 8.330 7.940 8.210 127,509 +0.14(+1.73%)
Oct 22, 2018 8.170 8.330 7.870 8.070 260,843 -0.09(-1.10%)
Oct 19, 2018 8.120 8.350 8.050 8.160 128,000 +0.03(+0.37%)
Oct 18, 2018 8.150 8.260 8.080 8.130 97,550 -0.11(-1.33%)
Oct 17, 2018 8.190 8.330 8.140 8.240 104,586 -0.03(-0.36%)
Oct 16, 2018 8.250 8.480 8.215 8.270 105,278 +0.05(+0.61%)
Oct 15, 2018 8.310 8.360 8.160 8.220 137,020 -0.07(-0.84%)
Oct 12, 2018 8.300 8.500 8.150 8.290 138,700 +0.14(+1.72%)
Oct 11, 2018 8.350 8.450 8.050 8.150 215,288 -0.19(-2.28%)
Oct 10, 2018 8.440 8.500 8.230 8.340 102,797 -0.11(-1.30%)
Oct 09, 2018 8.200 8.580 8.110 8.450 286,163 +0.26(+3.17%)
Oct 08, 2018 8.190 8.470 8.100 8.190 123,898 +0.11(+1.36%)
Oct 05, 2018 8.210 8.340 8.040 8.080 203,100 -0.22(-2.65%)
Oct 04, 2018 8.500 8.500 8.180 8.300 110,655 -0.20(-2.35%)
Oct 03, 2018 8.640 8.680 8.420 8.500 327,706 +0.00(+0.00%)
Oct 02, 2018 8.340 8.687 8.260 8.500 386,180 +0.24(+2.91%)
Oct 01, 2018 8.580 8.580 8.230 8.260 69,530 -0.28(-3.28%)
Sep 28, 2018 8.960 9.070 8.420 8.540 351,200 -0.46(-5.11%)
Sep 27, 2018 9.210 9.339 8.850 9.000 124,060 -0.21(-2.28%)
Sep 26, 2018 9.180 9.470 9.030 9.210 151,663 +0.15(+1.66%)
Sep 25, 2018 9.010 9.160 8.700 9.060 141,150 -0.13(-1.41%)
Sep 24, 2018 9.650 9.660 9.090 9.190 98,513 -0.41(-4.27%)
Sep 21, 2018 9.390 9.840 9.390 9.600 433,600 +0.33(+3.56%)
Sep 20, 2018 9.250 9.500 8.830 9.270 348,334 +0.09(+0.98%)
Sep 19, 2018 8.390 9.250 8.390 9.180 230,322 +0.69(+8.13%)
Sep 18, 2018 8.250 8.590 8.250 8.490 307,578 +0.20(+2.41%)
Sep 17, 2018 8.030 8.390 8.010 8.290 97,198 +0.22(+2.73%)
Sep 14, 2018 8.200 8.470 8.040 8.070 104,500 -0.19(-2.30%)
Sep 13, 2018 8.190 8.530 8.190 8.260 139,263 +0.08(+0.98%)
Sep 12, 2018 8.390 8.490 8.010 8.180 151,627 -0.21(-2.50%)
Sep 11, 2018 8.520 8.550 8.230 8.390 207,744 -0.20(-2.33%)
Sep 10, 2018 8.990 8.990 8.550 8.590 137,281 -0.43(-4.77%)
Sep 07, 2018 9.150 9.150 8.960 9.020 123,300 -0.05(-0.55%)
Sep 06, 2018 8.790 9.190 8.710 9.070 110,566 +0.35(+4.01%)
Sep 05, 2018 8.350 8.750 8.250 8.720 176,266 +0.50(+6.08%)
Sep 04, 2018 9.110 9.150 8.040 8.220 271,157 -0.88(-9.67%)
Aug 31, 2018 9.100 9.100 9.100 0 +1.02(+12.62%)
Aug 30, 2018 8.020 8.420 7.830 8.080 368,338 -0.04(-0.49%)
Aug 29, 2018 8.400 8.450 8.000 8.120 298,790 -0.24(-2.87%)
Aug 28, 2018 8.540 8.620 8.310 8.360 124,831 -0.14(-1.65%)
Aug 27, 2018 8.350 8.720 8.350 8.500 78,359 +0.12(+1.43%)
Aug 24, 2018 8.700 8.700 8.350 8.380 83,800 -0.21(-2.44%)
Aug 23, 2018 8.990 9.010 8.540 8.590 158,212 -0.38(-4.24%)
Aug 22, 2018 8.800 9.400 8.370 8.970 267,117 +0.14(+1.59%)
Aug 21, 2018 8.940 8.990 8.780 8.830 79,560 +0.03(+0.34%)
Aug 20, 2018 8.830 8.950 8.743 8.800 47,170 -0.05(-0.56%)
Aug 17, 2018 9.110 9.130 8.770 8.850 98,300 -0.34(-3.70%)
Aug 16, 2018 9.140 9.500 8.990 9.190 135,829 +0.05(+0.55%)
Aug 15, 2018 9.245 9.245 8.900 9.140 86,329 -0.19(-2.04%)
Aug 14, 2018 8.990 9.520 8.990 9.330 59,586 +0.35(+3.90%)
Aug 13, 2018 9.440 9.440 8.850 8.980 108,495 -0.30(-3.23%)
Aug 10, 2018 9.030 9.300 8.730 9.280 189,300 +0.17(+1.87%)
Aug 09, 2018 9.390 9.790 9.060 9.110 85,124 -0.30(-3.19%)
Aug 08, 2018 9.790 10.00 9.370 9.410 116,795 -0.43(-4.37%)
Aug 07, 2018 10.12 10.47 9.820 9.840 98,685 -0.32(-3.15%)
Aug 06, 2018 10.51 10.65 10.15 10.16 109,774 -0.36(-3.42%)
Aug 03, 2018 10.53 10.85 10.48 10.52 63,700 -0.06(-0.57%)
Aug 02, 2018 11.00 11.00 10.53 10.58 44,842 -0.45(-4.08%)
Aug 01, 2018 11.16 11.37 10.91 11.03 90,054 -0.11(-0.99%)
Jul 31, 2018 10.92 11.44 10.92 11.14 111,076 +0.13(+1.18%)
Jul 30, 2018 11.23 11.31 10.89 11.01 47,428 -0.19(-1.70%)
Jul 27, 2018 11.27 11.41 11.01 11.20 52,700 -0.11(-0.97%)
Jul 26, 2018 10.66 11.69 10.66 11.31 631,124 +0.73(+6.90%)
Jul 25, 2018 10.46 10.64 10.34 10.58 128,543 +0.09(+0.86%)
Jul 24, 2018 10.53 10.53 10.30 10.49 126,505 +0.01(+0.10%)
Jul 23, 2018 10.42 10.54 10.40 10.48 97,067 +0.03(+0.29%)
Jul 20, 2018 10.26 10.50 10.26 10.45 52,793 +0.19(+1.85%)
Jul 19, 2018 10.16 10.39 10.12 10.26 119,900 +0.08(+0.79%)
Jul 18, 2018 10.01 10.33 9.970 10.18 48,573 +0.24(+2.41%)
Jul 17, 2018 9.840 10.04 9.730 9.940 97,107 +0.07(+0.71%)
Jul 16, 2018 9.720 10.03 9.620 9.870 107,131 +0.08(+0.82%)
Jul 13, 2018 9.640 9.940 9.570 9.790 145,697 +0.16(+1.66%)
Jul 12, 2018 9.320 9.700 9.250 9.630 237,120 +0.28(+2.99%)
Jul 11, 2018 9.270 9.460 9.100 9.350 172,236 -0.01(-0.11%)
Jul 10, 2018 9.500 9.710 9.200 9.360 213,228 -0.21(-2.19%)
Jul 09, 2018 9.500 9.820 9.460 9.570 294,532 +0.05(+0.53%)
Jul 06, 2018 9.670 9.750 9.460 9.520 247,459 -0.19(-1.96%)
Jul 05, 2018 9.340 9.810 9.160 9.710 312,238 +0.41(+4.41%)
Jul 03, 2018 9.300 9.300 9.300 0 +0.59(+6.77%)
Jul 02, 2018 8.400 8.790 8.140 8.710 157,201 +0.27(+3.20%)
Jun 29, 2018 8.960 8.150 8.440 436,317 -0.16(-1.86%)
Jun 28, 2018 8.680 9.210 8.480 8.600 435,688 -0.10(-1.15%)
Jun 27, 2018 9.400 9.400 8.660 8.700 275,631 -0.76(-8.03%)
Jun 26, 2018 9.700 9.730 9.380 9.460 99,047 -0.28(-2.87%)
Jun 25, 2018 9.990 10.00 9.610 9.740 292,522 -0.35(-3.47%)
Jun 22, 2018 10.02 10.27 9.800 10.09 252,930 +0.04(+0.40%)
Jun 21, 2018 10.00 10.69 9.900 10.05 371,487 +0.04(+0.40%)
Jun 20, 2018 10.20 10.42 9.980 10.01 86,433 -0.19(-1.86%)
Jun 19, 2018 10.40 10.58 10.04 10.20 164,709 -0.20(-1.92%)
Jun 18, 2018 10.84 10.93 10.30 10.40 94,298 -0.42(-3.88%)
Jun 15, 2018 10.84 10.53 10.82 80,146 +0.29(+2.75%)
Jun 14, 2018 10.85 10.85 10.44 10.53 139,870 -0.29(-2.68%)
Jun 13, 2018 10.72 10.84 10.50 10.82 93,036 +0.12(+1.12%)
Jun 12, 2018 10.89 10.89 10.62 10.70 84,006 -0.15(-1.38%)
Jun 11, 2018 11.30 11.31 10.80 10.85 100,807 -0.43(-3.81%)
Jun 08, 2018 11.65 11.89 11.09 11.28 96,831 -0.37(-3.18%)
Jun 07, 2018 11.18 11.81 10.78 11.65 314,910 +0.45(+4.02%)
Jun 06, 2018 11.01 11.20 64,502 -0.18(-1.58%)
Jun 05, 2018 11.61 11.88 11.36 11.38 124,699 -0.32(-2.74%)
Jun 04, 2018 11.86 11.95 11.55 11.70 120,076 -0.20(-1.68%)
Jun 01, 2018 11.95 12.00 11.85 11.90 98,822 -0.04(-0.34%)
May 31, 2018 11.71 12.22 11.22 11.94 938,007 +0.16(+1.36%)
May 30, 2018 11.13 11.86 11.13 11.78 89,700 +0.65(+5.84%)
May 29, 2018 11.72 11.80 10.93 11.13 115,614 -0.58(-4.95%)
May 25, 2018 11.71 11.71 11.71 0 +0.19(+1.65%)
May 24, 2018 11.75 11.87 11.40 11.52 261,520 -0.06(-0.52%)
May 23, 2018 11.24 11.74 11.04 11.58 212,842 +0.03(+0.26%)
May 22, 2018 11.17 11.55 11.15 11.55 111,109 +0.48(+4.34%)
May 21, 2018 11.23 11.39 11.00 11.07 50,686 -0.17(-1.51%)
May 18, 2018 11.74 11.78 11.07 11.24 132,430 -0.53(-4.50%)
May 17, 2018 11.39 11.96 11.28 11.77 303,544 +0.35(+3.06%)
May 16, 2018 10.54 11.61 10.38 11.42 486,984 +1.00(+9.60%)
May 15, 2018 10.18 10.67 10.12 10.42 256,173 +0.34(+3.37%)
May 14, 2018 10.67 10.75 9.939 10.08 172,344 -0.64(-5.97%)
May 11, 2018 10.36 10.78 10.20 10.72 501,934 +0.45(+4.38%)
May 10, 2018 10.47 10.86 10.08 10.27 291,215 -0.12(-1.15%)
May 09, 2018 10.65 10.87 10.15 10.39 403,897 -0.26(-2.44%)
May 08, 2018 11.26 11.26 10.34 10.65 439,090 -0.58(-5.16%)
May 07, 2018 11.30 11.46 11.03 11.23 215,243 -0.04(-0.35%)
May 04, 2018 11.30 11.63 11.22 11.27 106,715 -0.05(-0.44%)
May 03, 2018 11.73 11.87 11.09 11.32 89,008 -0.46(-3.90%)
May 02, 2018 12.18 12.19 11.74 11.78 132,998 -0.43(-3.52%)
May 01, 2018 12.27 12.30 12.02 12.21 77,210 -0.13(-1.05%)
Apr 30, 2018 11.82 12.37 11.75 12.34 160,140 +0.63(+5.38%)
Apr 27, 2018 11.90 11.93 11.21 11.71 156,697 -0.08(-0.68%)
Apr 26, 2018 12.56 12.56 11.41 11.79 188,439 -0.62(-5.00%)
Apr 25, 2018 12.80 12.81 12.25 12.41 116,808 -0.25(-1.97%)
Apr 24, 2018 12.96 13.04 12.51 12.66 58,061 -0.16(-1.25%)
Apr 23, 2018 12.74 13.24 12.54 12.82 112,971 +0.05(+0.39%)
Apr 20, 2018 12.86 12.96 12.41 12.77 163,127 +0.11(+0.87%)
Apr 19, 2018 12.53 12.79 12.09 12.66 107,912 +0.11(+0.88%)
Apr 18, 2018 12.29 12.68 12.00 12.55 152,431 +0.38(+3.12%)
Apr 17, 2018 12.30 12.40 12.01 12.17 205,488 +0.16(+1.33%)
Apr 16, 2018 12.48 12.88 12.02 12.01 181,238 -0.17(-1.40%)
Apr 13, 2018 12.18 12.48 12.17 12.18 26,934 +0.05(+0.41%)
Apr 12, 2018 12.21 12.30 11.89 12.13 168,769 -0.10(-0.82%)
Apr 11, 2018 12.48 12.86 12.07 12.23 93,669 -0.17(-1.37%)
Apr 10, 2018 12.48 12.49 12.23 12.40 103,068 +0.10(+0.81%)
Apr 09, 2018 13.03 13.03 11.96 12.30 300,961 -0.58(-4.50%)
Apr 06, 2018 12.64 13.02 12.64 12.88 265,832 +0.05(+0.39%)
Apr 05, 2018 12.63 12.99 12.59 12.83 129,257 +0.30(+2.39%)
Apr 04, 2018 12.14 12.75 12.07 12.53 138,076 +0.39(+3.21%)
Apr 03, 2018 12.00 12.26 11.93 12.14 105,200 +0.15(+1.25%)
Apr 02, 2018 12.34 12.35 11.84 11.99 140,609 -0.35(-2.84%)
Mar 29, 2018 12.34 12.34 12.34 0 +0.40(+3.35%)
Mar 28, 2018 12.37 12.37 11.89 11.94 114,533 -0.44(-3.55%)
Mar 27, 2018 12.60 12.60 12.32 12.38 74,295 -0.13(-1.04%)
Mar 26, 2018 12.73 12.80 12.44 12.51 838,111 -0.19(-1.50%)
Mar 23, 2018 12.76 13.00 12.64 12.70 363,254 -0.14(-1.09%)
Mar 22, 2018 13.03 13.12 12.45 12.84 307,967 -0.18(-1.38%)
Mar 21, 2018 13.72 13.91 13.00 13.02 713,965 -0.76(-5.52%)
Mar 20, 2018 13.77 13.84 13.65 13.78 213,936 +0.01(+0.07%)
Mar 19, 2018 14.15 14.38 13.65 13.77 154,681 -0.37(-2.62%)
Mar 16, 2018 14.09 14.49 14.00 14.14 151,512 -0.06(-0.42%)
Mar 15, 2018 14.14 14.36 13.69 14.20 340,644 -0.05(-0.35%)
Mar 14, 2018 14.76 14.80 14.10 14.25 306,451 -0.60(-4.04%)
Mar 13, 2018 14.75 15.00 14.46 14.85 98,167 +0.14(+0.95%)
Mar 12, 2018 14.37 15.11 14.36 14.71 309,287 +0.29(+2.01%)
Mar 09, 2018 13.77 14.57 13.70 14.42 1,748,824 +0.61(+4.42%)
Mar 08, 2018 14.14 14.14 13.48 13.81 298,965 -0.37(-2.61%)
Mar 07, 2018 14.05 14.18 301,663 -0.49(-3.34%)
Mar 06, 2018 15.15 15.20 14.62 14.67 712,478 -0.29(-1.94%)
Mar 05, 2018 15.31 15.31 14.96 14.96 83,341 -0.34(-2.22%)
Mar 02, 2018 15.63 15.63 15.12 15.30 38,625 -0.04(-0.26%)
Mar 01, 2018 15.91 15.91 15.34 15.34 125,282 -0.57(-3.58%)
Feb 28, 2018 15.62 16.16 15.62 15.91 285,238 +0.35(+2.25%)
Feb 27, 2018 16.01 16.40 15.46 15.56 290,846 -0.26(-1.64%)
Feb 26, 2018 15.58 15.89 15.53 15.82 124,405 +0.27(+1.74%)
Feb 23, 2018 15.79 15.94 15.35 15.55 123,678 -0.26(-1.64%)
Feb 22, 2018 16.19 16.21 15.70 15.81 206,363 -0.39(-2.41%)
Feb 21, 2018 16.38 16.38 15.99 16.20 149,914 -0.18(-1.10%)
Feb 20, 2018 16.60 16.60 16.27 16.38 225,469 -0.17(-1.03%)
Feb 16, 2018 16.55 16.55 16.55 0 +0.15(+0.91%)
Feb 15, 2018 16.40 16.50 16.29 16.40 519,496 -0.05(-0.30%)
Feb 14, 2018 16.19 16.66 16.13 16.45 310,781 +0.25(+1.54%)
Feb 13, 2018 16.15 16.23 15.91 16.20 237,083 +0.05(+0.31%)
Feb 12, 2018 16.00 16.19 15.92 16.15 94,251 +0.15(+0.94%)
Feb 09, 2018 15.82 16.09 15.16 16.00 454,082 +0.18(+1.14%)
Feb 08, 2018 16.49 16.52 15.00 15.82 782,043 -0.67(-4.06%)
Feb 07, 2018 16.49 16.54 16.32 16.49 473,928 -0.01(-0.06%)
Feb 06, 2018 16.50 16.70 16.41 16.50 822,726 -0.07(-0.45%)
Feb 05, 2018 16.60 16.88 16.46 16.57 966,372 -0.03(-0.15%)
Feb 02, 2018 16.27 16.95 16.26 16.60 1,527,057 +0.27(+1.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.