Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Puerto S.A. ADR (NY: CEPU )

10.13 -0.28 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.588 8.141 7.351 8.024 322,864 +0.44(+5.86%)
Oct 30, 2018 7.438 7.614 7.387 7.580 211,902 +0.14(+1.91%)
Oct 29, 2018 7.639 7.848 7.312 7.438 119,853 -0.13(-1.77%)
Oct 26, 2018 7.496 7.806 7.387 7.572 368,087 +0.03(+0.44%)
Oct 25, 2018 7.396 7.882 7.262 7.538 239,327 +0.20(+2.74%)
Oct 24, 2018 7.538 7.641 7.329 7.337 259,652 -0.20(-2.67%)
Oct 23, 2018 7.563 7.584 7.429 7.538 165,569 -0.17(-2.17%)
Oct 22, 2018 7.706 7.731 7.463 7.706 305,259 +0.09(+1.21%)
Oct 19, 2018 7.547 7.756 7.421 7.614 302,063 +0.08(+1.11%)
Oct 18, 2018 7.639 7.681 7.371 7.530 340,109 -0.18(-2.28%)
Oct 17, 2018 7.856 7.856 7.547 7.706 432,999 -0.18(-2.23%)
Oct 16, 2018 7.999 8.049 7.798 7.882 224,570 -0.04(-0.53%)
Oct 15, 2018 7.781 8.049 7.746 7.923 162,886 +0.17(+2.16%)
Oct 12, 2018 7.580 8.108 7.580 7.756 261,230 +0.24(+3.23%)
Oct 11, 2018 7.614 7.664 7.413 7.513 210,472 -0.10(-1.32%)
Oct 10, 2018 7.706 7.731 7.530 7.614 146,990 -0.09(-1.20%)
Oct 09, 2018 7.823 7.823 7.471 7.706 457,276 +0.03(+0.44%)
Oct 08, 2018 7.898 8.007 7.463 7.672 369,765 +0.01(+0.11%)
Oct 05, 2018 8.057 8.292 7.572 7.664 798,497 -0.36(-4.49%)
Oct 04, 2018 8.786 8.786 7.923 8.024 603,449 -0.76(-8.68%)
Oct 03, 2018 9.146 9.599 8.753 8.786 254,552 -0.27(-2.96%)
Oct 02, 2018 8.895 9.088 8.795 9.054 197,277 +0.29(+3.35%)
Oct 01, 2018 8.661 8.803 8.535 8.761 327,559 +0.13(+1.55%)
Sep 28, 2018 8.937 9.130 8.242 8.627 786,319 -0.34(-3.83%)
Sep 27, 2018 9.280 9.465 8.736 8.970 484,081 -0.32(-3.43%)
Sep 26, 2018 9.431 9.691 9.130 9.289 317,369 -0.10(-1.07%)
Sep 25, 2018 9.264 9.615 8.929 9.389 383,082 -0.08(-0.80%)
Sep 24, 2018 10.08 10.14 9.088 9.465 502,506 -0.67(-6.61%)
Sep 21, 2018 10.27 10.68 9.900 10.13 475,540 -0.14(-1.39%)
Sep 20, 2018 9.473 10.41 9.473 10.28 1,069,446 +0.85(+9.07%)
Sep 19, 2018 9.096 10.01 9.071 9.423 1,115,792 +0.37(+4.07%)
Sep 18, 2018 8.878 9.096 8.803 9.054 518,920 +0.36(+4.14%)
Sep 17, 2018 8.275 8.744 8.221 8.694 227,687 +0.45(+5.49%)
Sep 14, 2018 8.183 8.376 8.175 8.242 214,190 +0.09(+1.13%)
Sep 13, 2018 7.907 8.258 7.907 8.150 348,214 +0.22(+2.75%)
Sep 12, 2018 8.016 8.016 7.697 7.932 275,052 -0.05(-0.63%)
Sep 11, 2018 8.124 8.258 7.898 7.982 439,828 -0.22(-2.66%)
Sep 10, 2018 8.359 8.501 8.124 8.200 214,214 -0.13(-1.61%)
Sep 07, 2018 8.552 8.761 8.317 8.334 246,664 -0.08(-0.90%)
Sep 06, 2018 7.228 8.501 7.228 8.409 1,127,154 +1.21(+16.88%)
Sep 05, 2018 7.052 7.454 7.052 7.195 1,294,432 +0.17(+2.38%)
Sep 04, 2018 7.789 7.789 6.977 7.027 600,013 -0.81(-10.36%)
Aug 31, 2018 7.840 7.840 7.840 0 +0.75(+10.64%)
Aug 30, 2018 7.597 7.597 6.533 7.086 1,113,574 -0.59(-7.74%)
Aug 29, 2018 8.041 8.088 7.446 7.681 621,121 -0.18(-2.24%)
Aug 28, 2018 8.141 8.141 7.722 7.856 348,622 -0.18(-2.29%)
Aug 27, 2018 7.940 8.095 7.823 8.041 355,421 +0.16(+2.02%)
Aug 24, 2018 8.359 8.359 7.563 7.882 271,259 -0.39(-4.66%)
Aug 23, 2018 8.485 8.623 8.267 8.267 250,001 -0.23(-2.66%)
Aug 22, 2018 8.133 8.556 8.016 8.493 341,336 +0.36(+4.43%)
Aug 21, 2018 8.233 8.309 8.044 8.133 202,599 -0.11(-1.32%)
Aug 20, 2018 8.083 8.351 7.974 8.242 134,835 -0.01(-0.10%)
Aug 17, 2018 8.334 8.409 8.099 8.250 77,963 -0.13(-1.60%)
Aug 16, 2018 8.451 8.619 8.183 8.384 317,043 -0.09(-1.09%)
Aug 15, 2018 8.242 8.564 8.007 8.476 136,395 +0.15(+1.81%)
Aug 14, 2018 8.443 8.643 8.191 8.325 257,545 +0.08(+0.91%)
Aug 13, 2018 8.501 8.836 8.049 8.250 463,028 -0.47(-5.38%)
Aug 10, 2018 8.962 9.054 8.158 8.719 593,500 -0.34(-3.79%)
Aug 09, 2018 9.247 9.498 9.012 9.063 193,470 -0.14(-1.55%)
Aug 08, 2018 9.766 9.833 9.197 9.205 271,783 -0.51(-5.26%)
Aug 07, 2018 9.774 9.816 9.649 9.716 334,614 -0.08(-0.77%)
Aug 06, 2018 9.481 9.883 9.457 9.791 151,910 +0.27(+2.81%)
Aug 03, 2018 9.599 9.892 9.473 9.523 226,129 -0.09(-0.96%)
Aug 02, 2018 9.657 9.959 9.519 9.615 140,123 -0.08(-0.86%)
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.