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 30, 2020 1.916 1.934 1.856 1.873 73,216 -0.03(-1.81%)
Oct 29, 2020 1.899 1.925 1.860 1.908 109,057 +0.03(+1.84%)
Oct 28, 2020 1.934 1.934 1.847 1.873 129,009 -0.10(-5.24%)
Oct 27, 2020 2.037 2.063 1.977 1.977 74,141 -0.06(-2.97%)
Oct 26, 2020 2.011 2.085 1.969 2.037 156,476 +0.03(+1.29%)
Oct 23, 2020 1.985 2.020 1.951 2.011 69,741 +0.03(+1.75%)
Oct 22, 2020 2.003 2.080 1.908 1.977 179,109 +0.02(+0.88%)
Oct 21, 2020 2.028 2.054 1.951 1.959 58,641 -0.06(-2.99%)
Oct 20, 2020 2.011 2.037 1.942 2.020 238,945 +0.02(+0.86%)
Oct 19, 2020 1.925 2.011 1.899 2.003 144,983 +0.08(+4.04%)
Oct 16, 2020 1.882 1.934 1.856 1.925 77,503 +0.02(+0.90%)
Oct 15, 2020 1.942 1.942 1.864 1.908 109,714 -0.05(-2.64%)
Oct 14, 2020 2.003 2.020 1.937 1.959 137,934 -0.01(-0.44%)
Oct 13, 2020 1.985 2.003 1.916 1.968 84,219 +0.01(+0.44%)
Oct 12, 2020 1.951 1.985 1.916 1.959 32,223 +0.05(+2.71%)
Oct 09, 2020 1.951 1.984 1.908 1.908 21,895 -0.04(-2.21%)
Oct 08, 2020 1.908 1.985 1.908 1.951 31,558 +0.05(+2.73%)
Oct 07, 2020 1.821 1.968 1.813 1.899 84,968 +0.07(+3.77%)
Oct 06, 2020 1.864 1.899 1.830 1.830 76,344 -0.02(-0.93%)
Oct 05, 2020 1.925 1.925 1.847 1.847 61,707 -0.01(-0.47%)
Oct 02, 2020 1.864 1.942 1.813 1.856 165,780 -0.08(-4.02%)
Oct 01, 2020 1.934 1.977 1.864 1.934 102,980 +0.00(+0.00%)
Sep 30, 2020 1.856 1.942 1.830 1.934 158,485 +0.08(+4.19%)
Sep 29, 2020 1.787 1.870 1.787 1.856 60,881 +0.04(+2.38%)
Sep 28, 2020 1.934 1.934 1.813 1.813 46,474 -0.03(-1.41%)
Sep 25, 2020 1.821 1.882 1.795 1.839 77,039 +0.00(+0.00%)
Sep 24, 2020 1.726 1.856 1.718 1.839 84,618 +0.12(+7.03%)
Sep 23, 2020 1.804 1.830 1.718 1.718 106,924 -0.08(-4.33%)
Sep 22, 2020 1.821 1.864 1.744 1.795 127,223 +0.02(+0.97%)
Sep 21, 2020 1.813 1.861 1.744 1.778 103,077 -0.04(-2.37%)
Sep 18, 2020 1.856 1.938 1.821 1.821 153,384 -0.01(-0.47%)
Sep 17, 2020 1.908 1.966 1.787 1.830 223,771 -0.08(-4.07%)
Sep 16, 2020 2.080 2.080 1.890 1.908 192,527 -0.14(-6.75%)
Sep 15, 2020 2.020 2.089 1.968 2.046 107,050 +0.03(+1.72%)
Sep 14, 2020 2.072 2.098 2.011 2.011 49,771 -0.08(-3.72%)
Sep 11, 2020 2.072 2.132 2.028 2.089 54,449 +0.02(+0.83%)
Sep 10, 2020 2.141 2.141 2.072 2.072 50,757 -0.02(-0.83%)
Sep 09, 2020 2.149 2.175 2.089 2.089 55,732 -0.04(-2.02%)
Sep 08, 2020 2.089 2.192 2.080 2.132 68,221 +0.01(+0.41%)
Sep 04, 2020 2.184 2.214 2.098 2.123 52,016 -0.02(-0.81%)
Sep 03, 2020 2.184 2.227 2.063 2.141 128,373 -0.03(-1.59%)
Sep 02, 2020 2.158 2.184 2.123 2.175 66,340 -0.01(-0.40%)
Sep 01, 2020 2.184 2.218 2.141 2.184 118,519 +0.02(+0.80%)
Aug 31, 2020 2.357 2.357 2.149 2.167 311,767 -0.15(-6.34%)
Aug 28, 2020 2.236 2.339 2.193 2.313 227,760 +0.09(+4.28%)
Aug 27, 2020 2.218 2.262 2.123 2.218 172,168 +0.03(+1.58%)
Aug 26, 2020 2.106 2.193 2.106 2.184 171,803 +0.08(+3.69%)
Aug 25, 2020 2.106 2.141 2.046 2.106 134,155 +0.02(+0.83%)
Aug 24, 2020 2.132 2.158 2.054 2.089 481,240 -0.03(-1.63%)
Aug 21, 2020 2.184 2.227 2.104 2.123 153,616 -0.04(-1.99%)
Aug 20, 2020 2.218 2.218 2.141 2.167 143,335 -0.04(-1.95%)
Aug 19, 2020 2.262 2.279 2.184 2.210 107,312 -0.02(-0.78%)
Aug 18, 2020 2.313 2.313 2.184 2.227 124,138 -0.04(-1.90%)
Aug 17, 2020 2.357 2.357 2.218 2.270 89,505 -0.13(-5.40%)
Aug 14, 2020 2.357 2.400 2.313 2.400 80,862 +0.04(+1.83%)
Aug 13, 2020 2.210 2.357 2.210 2.357 107,232 +0.14(+6.23%)
Aug 12, 2020 2.287 2.313 2.158 2.218 262,510 -0.07(-3.02%)
Aug 11, 2020 2.374 2.382 2.287 2.287 102,758 -0.08(-3.19%)
Aug 10, 2020 2.391 2.417 2.348 2.363 45,528 +0.01(+0.27%)
Aug 07, 2020 2.365 2.382 2.296 2.357 71,479 -0.01(-0.36%)
Aug 06, 2020 2.357 2.382 2.262 2.365 152,424 +0.04(+1.86%)
Aug 05, 2020 2.451 2.538 2.305 2.322 305,777 -0.12(-4.95%)
Aug 04, 2020 2.538 2.633 2.365 2.443 594,769 +0.04(+1.80%)
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.