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 (%)
Mar 31, 2023 5.479 5.567 5.224 5.293 148,842 -0.17(-3.05%)
Mar 30, 2023 5.547 5.577 5.430 5.459 62,883 -0.05(-0.89%)
Mar 29, 2023 5.626 5.684 5.494 5.508 146,852 -0.07(-1.23%)
Mar 28, 2023 5.547 5.675 5.459 5.577 302,027 +0.09(+1.60%)
Mar 27, 2023 5.313 5.498 5.273 5.489 189,325 +0.23(+4.47%)
Mar 24, 2023 5.088 5.254 4.990 5.254 76,583 +0.22(+4.27%)
Mar 23, 2023 5.166 5.259 4.999 5.039 73,210 -0.11(-2.09%)
Mar 22, 2023 5.215 5.303 5.058 5.146 155,822 -0.09(-1.68%)
Mar 21, 2023 4.980 5.234 4.941 5.234 218,525 +0.32(+6.57%)
Mar 20, 2023 5.029 5.058 4.872 4.911 200,418 -0.20(-3.83%)
Mar 17, 2023 5.058 5.166 4.861 5.107 242,302 -0.04(-0.76%)
Mar 16, 2023 4.716 5.166 4.618 5.146 222,618 +0.34(+7.13%)
Mar 15, 2023 4.794 4.848 4.589 4.804 394,377 -0.05(-1.01%)
Mar 14, 2023 5.215 5.303 4.823 4.853 359,207 -0.26(-5.16%)
Mar 13, 2023 5.146 5.361 4.629 5.117 367,150 -0.16(-2.97%)
Mar 10, 2023 5.675 5.831 5.234 5.273 479,611 -0.48(-8.33%)
Mar 09, 2023 6.007 6.128 5.743 5.753 106,395 -0.31(-5.16%)
Mar 08, 2023 5.939 6.154 5.939 6.066 186,550 +0.06(+0.98%)
Mar 07, 2023 6.173 6.203 5.870 6.007 125,863 -0.06(-0.97%)
Mar 06, 2023 5.723 6.095 5.684 6.066 189,403 +0.28(+4.91%)
Mar 03, 2023 5.821 5.997 5.763 5.782 185,299 +0.01(+0.17%)
Mar 02, 2023 6.154 6.154 5.753 5.772 131,944 -0.41(-6.65%)
Mar 01, 2023 6.027 6.193 6.017 6.183 222,791 +0.14(+2.27%)
Feb 28, 2023 6.017 6.095 5.909 6.046 215,766 +0.07(+1.15%)
Feb 27, 2023 6.095 6.164 5.958 5.978 317,970 -0.10(-1.61%)
Feb 24, 2023 6.037 6.115 5.948 6.076 186,388 -0.07(-1.11%)
Feb 23, 2023 6.017 6.164 5.978 6.144 249,323 +0.20(+3.29%)
Feb 22, 2023 6.027 6.085 5.909 5.948 159,166 -0.05(-0.82%)
Feb 21, 2023 6.076 6.115 5.890 5.997 177,309 -0.12(-1.92%)
Feb 17, 2023 6.125 6.172 5.860 6.115 268,647 -0.02(-0.32%)
Feb 16, 2023 5.958 6.242 5.939 6.134 186,250 +0.09(+1.46%)
Feb 15, 2023 6.222 6.222 5.939 6.046 119,643 -0.12(-1.90%)
Feb 14, 2023 6.105 6.320 6.090 6.164 141,185 +0.03(+0.48%)
Feb 13, 2023 6.017 6.271 5.978 6.134 248,086 +0.10(+1.62%)
Feb 10, 2023 5.939 6.081 5.922 6.037 81,728 +0.13(+2.15%)
Feb 09, 2023 6.076 6.144 5.900 5.909 102,376 -0.17(-2.74%)
Feb 08, 2023 5.939 6.120 5.890 6.076 125,088 +0.10(+1.64%)
Feb 07, 2023 5.821 6.083 5.782 5.978 311,169 +0.12(+2.00%)
Feb 06, 2023 5.782 5.860 5.626 5.860 300,891 +0.05(+0.84%)
Feb 03, 2023 6.007 6.007 5.626 5.811 473,192 -0.23(-3.73%)
Feb 02, 2023 5.948 6.183 5.792 6.037 265,818 +0.09(+1.48%)
Feb 01, 2023 5.988 6.125 5.743 5.948 145,390 -0.16(-2.56%)
Jan 31, 2023 5.968 6.173 5.772 6.105 289,213 +0.13(+2.13%)
Jan 30, 2023 6.193 6.193 5.929 5.978 150,372 -0.25(-4.08%)
Jan 27, 2023 6.506 6.516 6.213 6.232 150,631 -0.31(-4.78%)
Jan 26, 2023 6.604 6.633 6.389 6.545 254,254 -0.06(-0.89%)
Jan 25, 2023 6.242 6.604 6.115 6.604 196,748 +0.37(+5.97%)
Jan 24, 2023 6.066 6.310 5.782 6.232 238,807 +0.19(+3.07%)
Jan 23, 2023 5.968 6.301 5.900 6.046 214,580 +0.08(+1.31%)
Jan 20, 2023 5.665 5.999 5.601 5.968 285,133 +0.30(+5.35%)
Jan 19, 2023 5.782 5.968 5.498 5.665 718,039 -0.30(-5.08%)
Jan 18, 2023 6.702 6.779 5.958 5.968 504,133 -0.61(-9.23%)
Jan 17, 2023 6.262 6.633 6.144 6.575 375,595 +0.31(+5.00%)
Jan 13, 2023 6.232 6.340 6.154 6.262 259,387 +0.00(+0.00%)
Jan 12, 2023 6.203 6.310 6.046 6.262 163,158 +0.01(+0.16%)
Jan 11, 2023 6.203 6.291 6.115 6.252 249,456 +0.11(+1.75%)
Jan 10, 2023 6.291 6.301 6.056 6.144 217,731 -0.13(-2.03%)
Jan 09, 2023 6.213 6.301 6.037 6.271 395,549 +0.12(+1.91%)
Jan 06, 2023 6.046 6.193 5.880 6.154 431,496 +0.28(+4.83%)
Jan 05, 2023 5.714 6.027 5.714 5.870 178,751 +0.08(+1.35%)
Jan 04, 2023 5.586 5.880 5.577 5.792 170,051 +0.15(+2.60%)
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.