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 )

16.80 +0.30 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.880 1.980 1.800 1.850 409,759 -0.03(-1.60%)
Mar 30, 2020 2.000 2.060 1.810 1.880 200,279 -0.13(-6.47%)
Mar 27, 2020 2.300 2.300 2.000 2.010 240,200 -0.33(-14.10%)
Mar 26, 2020 2.300 2.500 2.230 2.340 499,323 +0.16(+7.34%)
Mar 25, 2020 1.770 2.300 1.770 2.180 472,216 +0.41(+23.16%)
Mar 24, 2020 1.860 1.975 1.740 1.770 461,955 +0.02(+1.14%)
Mar 23, 2020 1.780 1.830 1.710 1.750 254,716 -0.01(-0.57%)
Mar 20, 2020 1.880 2.140 1.720 1.760 490,800 +0.03(+1.73%)
Mar 19, 2020 1.850 1.930 1.710 1.730 236,387 -0.12(-6.49%)
Mar 18, 2020 2.000 2.000 1.700 1.850 177,888 -0.26(-12.32%)
Mar 17, 2020 2.160 2.250 1.730 2.110 707,174 +0.33(+18.54%)
Mar 16, 2020 2.600 2.800 1.700 1.780 850,519 -0.96(-35.04%)
Mar 13, 2020 2.900 2.925 2.620 2.740 268,800 +0.02(+0.74%)
Mar 12, 2020 2.950 3.180 2.620 2.720 420,732 -0.75(-21.61%)
Mar 11, 2020 3.620 3.690 3.420 3.470 284,501 -0.27(-7.22%)
Mar 10, 2020 3.660 3.810 3.520 3.740 212,082 +0.23(+6.55%)
Mar 09, 2020 3.990 4.070 3.270 3.510 294,150 -0.59(-14.39%)
Mar 06, 2020 3.990 4.250 3.990 4.100 223,500 +0.05(+1.23%)
Mar 05, 2020 4.070 4.105 4.000 4.050 180,999 -0.08(-1.94%)
Mar 04, 2020 4.250 4.310 4.060 4.130 329,999 -0.07(-1.67%)
Mar 03, 2020 4.230 4.380 4.000 4.200 234,604 -0.03(-0.71%)
Mar 02, 2020 4.340 4.429 4.040 4.230 435,071 -0.04(-0.94%)
Feb 28, 2020 4.400 4.430 4.240 4.270 286,000 -0.24(-5.32%)
Feb 27, 2020 4.520 4.550 4.295 4.510 394,969 -0.17(-3.63%)
Feb 26, 2020 4.870 4.920 4.600 4.680 340,808 -0.15(-3.11%)
Feb 25, 2020 4.900 4.940 4.710 4.830 311,765 -0.13(-2.62%)
Feb 24, 2020 4.980 5.000 4.700 4.960 304,997 -0.24(-4.62%)
Feb 21, 2020 5.210 5.230 5.165 5.200 127,500 -0.03(-0.57%)
Feb 20, 2020 5.210 5.410 5.190 5.230 141,609 -0.03(-0.57%)
Feb 19, 2020 5.190 5.384 5.190 5.260 154,479 +0.03(+0.57%)
Feb 18, 2020 5.290 5.300 5.150 5.230 133,377 -0.06(-1.13%)
Feb 14, 2020 5.100 5.350 5.100 5.290 136,600 +0.21(+4.13%)
Feb 13, 2020 5.250 5.260 5.010 5.080 144,344 -0.21(-3.97%)
Feb 12, 2020 5.400 5.450 5.170 5.290 204,233 +0.00(+0.00%)
Feb 11, 2020 5.410 5.455 5.210 5.290 100,424 -0.08(-1.49%)
Feb 10, 2020 5.470 5.490 5.350 5.370 47,915 -0.13(-2.36%)
Feb 07, 2020 5.440 5.560 5.370 5.500 160,300 +0.04(+0.73%)
Feb 06, 2020 5.400 5.560 5.360 5.460 107,339 +0.06(+1.11%)
Feb 05, 2020 5.500 5.610 5.260 5.400 155,289 -0.01(-0.18%)
Feb 04, 2020 5.200 5.505 5.100 5.410 511,404 +0.22(+4.24%)
Feb 03, 2020 5.190 5.360 5.180 5.190 454,088 +0.00(+0.00%)
Jan 31, 2020 5.500 5.500 5.150 5.190 261,200 -0.32(-5.81%)
Jan 30, 2020 5.490 5.600 5.330 5.510 137,468 -0.07(-1.25%)
Jan 29, 2020 5.690 5.850 5.570 5.580 279,085 -0.09(-1.59%)
Jan 28, 2020 5.430 5.790 5.430 5.670 269,556 +0.37(+6.98%)
Jan 27, 2020 5.390 5.400 5.210 5.300 162,686 -0.19(-3.46%)
Jan 24, 2020 5.820 5.820 5.460 5.490 114,500 -0.25(-4.36%)
Jan 23, 2020 5.630 5.832 5.508 5.740 174,120 +0.08(+1.41%)
Jan 22, 2020 5.650 5.750 5.590 5.660 137,598 +0.06(+1.07%)
Jan 21, 2020 5.940 5.940 5.590 5.600 152,609 -0.34(-5.72%)
Jan 17, 2020 6.000 6.100 5.940 5.940 91,600 -0.05(-0.83%)
Jan 16, 2020 5.880 6.160 5.880 5.990 327,385 +0.12(+2.04%)
Jan 15, 2020 5.800 5.960 5.660 5.870 289,361 +0.00(+0.00%)
Jan 14, 2020 5.980 6.020 5.770 5.870 130,901 -0.13(-2.17%)
Jan 13, 2020 6.000 6.165 5.930 6.000 126,554 +0.00(+0.00%)
Jan 10, 2020 6.010 6.065 5.750 6.000 180,100 +0.01(+0.17%)
Jan 09, 2020 5.850 6.020 5.740 5.990 164,063 +0.18(+3.10%)
Jan 08, 2020 5.780 5.890 5.644 5.810 227,772 +0.03(+0.52%)
Jan 07, 2020 6.060 6.100 5.700 5.780 398,616 -0.30(-4.93%)
Jan 06, 2020 6.500 6.500 6.025 6.080 543,403 -0.36(-5.59%)
Jan 03, 2020 6.150 6.475 6.110 6.440 342,100 +0.15(+2.38%)
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.