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 )

10.08 +0.24 (+2.44%)
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 (%)
Dec 31, 2019 4.608 4.741 4.503 4.627 312,083 -0.02(-0.41%)
Dec 30, 2019 4.760 4.760 4.284 4.646 455,097 -0.12(-2.59%)
Dec 27, 2019 5.160 5.226 4.589 4.769 1,156,631 -0.46(-8.74%)
Dec 26, 2019 4.998 5.236 4.874 5.226 524,823 +0.26(+5.17%)
Dec 24, 2019 4.950 5.236 4.904 4.969 400,214 +0.08(+1.56%)
Dec 23, 2019 4.693 4.912 4.674 4.893 452,490 +0.28(+5.98%)
Dec 20, 2019 4.541 4.712 4.465 4.617 293,490 +0.12(+2.75%)
Dec 19, 2019 4.332 4.493 4.274 4.493 410,945 +0.18(+4.19%)
Dec 18, 2019 4.246 4.417 4.189 4.313 327,922 +0.14(+3.42%)
Dec 17, 2019 4.332 4.332 4.122 4.170 375,864 -0.25(-5.60%)
Dec 16, 2019 4.351 4.465 4.293 4.417 314,620 +0.11(+2.65%)
Dec 13, 2019 4.055 4.341 4.046 4.303 572,170 +0.32(+8.13%)
Dec 12, 2019 3.837 3.998 3.827 3.979 256,298 +0.12(+3.21%)
Dec 11, 2019 3.846 3.989 3.741 3.856 212,670 +0.01(+0.25%)
Dec 10, 2019 4.008 4.046 3.808 3.846 241,107 -0.19(-4.72%)
Dec 09, 2019 3.808 4.065 3.714 4.036 278,944 +0.20(+5.21%)
Dec 06, 2019 3.637 3.856 3.637 3.837 205,254 +0.20(+5.50%)
Dec 05, 2019 3.513 3.656 3.494 3.637 219,995 +0.11(+3.24%)
Dec 04, 2019 3.503 3.646 3.503 3.522 683,652 +0.01(+0.27%)
Dec 03, 2019 3.618 3.618 3.484 3.513 137,559 -0.13(-3.66%)
Dec 02, 2019 3.808 3.808 3.618 3.646 182,051 -0.13(-3.53%)
Nov 29, 2019 3.827 3.827 3.660 3.779 189,498 +0.07(+2.02%)
Nov 27, 2019 3.400 3.705 3.400 3.705 374,631 +0.32(+9.56%)
Nov 26, 2019 3.289 3.400 3.206 3.381 393,879 +0.05(+1.38%)
Nov 25, 2019 3.372 3.529 3.303 3.335 452,096 -0.06(-1.90%)
Nov 22, 2019 3.261 3.483 3.255 3.400 303,948 +0.07(+2.22%)
Nov 21, 2019 3.224 3.363 3.215 3.326 469,913 +0.10(+3.15%)
Nov 20, 2019 3.021 3.233 2.984 3.224 600,546 +0.27(+9.06%)
Nov 19, 2019 2.818 2.993 2.725 2.956 181,237 +0.14(+4.92%)
Nov 18, 2019 2.929 2.956 2.781 2.818 97,022 -0.11(-3.79%)
Nov 15, 2019 2.873 2.947 2.809 2.929 271,800 +0.08(+2.92%)
Nov 14, 2019 2.993 3.002 2.772 2.845 232,166 -0.15(-4.94%)
Nov 13, 2019 3.178 3.187 2.956 2.993 214,444 -0.18(-5.54%)
Nov 12, 2019 3.132 3.215 2.919 3.169 217,760 +0.20(+6.85%)
Nov 11, 2019 3.030 3.030 2.790 2.966 201,139 -0.04(-1.23%)
Nov 08, 2019 3.058 3.093 2.966 3.002 166,695 -0.08(-2.69%)
Nov 07, 2019 3.196 3.196 3.012 3.086 157,337 -0.06(-2.05%)
Nov 06, 2019 3.252 3.270 3.067 3.150 501,684 -0.08(-2.57%)
Nov 05, 2019 3.233 3.363 3.150 3.233 495,481 +0.05(+1.45%)
Nov 04, 2019 3.095 3.224 3.030 3.187 354,454 +0.16(+5.18%)
Nov 01, 2019 3.039 3.058 2.836 3.030 359,910 +0.06(+1.86%)
Oct 31, 2019 2.633 2.979 2.633 2.975 730,008 +0.34(+12.98%)
Oct 30, 2019 2.596 2.642 2.541 2.633 168,948 +0.04(+1.42%)
Oct 29, 2019 2.494 2.647 2.420 2.596 254,315 +0.12(+4.85%)
Oct 28, 2019 2.642 2.753 2.430 2.476 396,125 -0.17(-6.29%)
Oct 25, 2019 2.504 2.661 2.504 2.642 568,063 +0.14(+5.53%)
Oct 24, 2019 2.688 2.753 2.504 2.504 378,218 -0.14(-5.24%)
Oct 23, 2019 2.587 2.661 2.467 2.642 698,014 +0.07(+2.88%)
Oct 22, 2019 2.670 2.716 2.541 2.568 380,930 -0.05(-1.77%)
Oct 21, 2019 2.642 2.679 2.568 2.614 143,102 -0.02(-0.70%)
Oct 18, 2019 2.679 2.901 2.596 2.633 298,320 -0.06(-2.40%)
Oct 17, 2019 2.735 2.799 2.679 2.698 196,954 -0.05(-1.68%)
Oct 16, 2019 2.762 2.781 2.697 2.744 171,540 -0.03(-1.00%)
Oct 15, 2019 2.799 2.882 2.762 2.772 175,181 -0.01(-0.33%)
Oct 14, 2019 2.892 2.892 2.772 2.781 158,632 -0.10(-3.53%)
Oct 11, 2019 2.975 3.039 2.864 2.882 222,765 -0.09(-3.11%)
Oct 10, 2019 2.845 2.984 2.818 2.975 210,376 +0.12(+4.21%)
Oct 09, 2019 2.873 2.901 2.772 2.855 155,249 +0.00(+0.00%)
Oct 08, 2019 2.929 2.966 2.799 2.855 168,459 -0.09(-3.13%)
Oct 07, 2019 2.919 3.067 2.836 2.947 300,103 +0.08(+2.90%)
Oct 04, 2019 2.661 2.919 2.638 2.864 356,771 +0.19(+7.27%)
Oct 03, 2019 2.679 2.716 2.605 2.670 127,991 -0.02(-0.69%)
Oct 02, 2019 2.661 2.772 2.596 2.688 164,654 +0.01(+0.34%)
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.