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 (%)
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%)
Oct 01, 2019 2.716 2.781 2.642 2.679 192,898 -0.05(-1.69%)
Sep 30, 2019 2.679 2.748 2.568 2.725 472,776 +0.09(+3.51%)
Sep 27, 2019 2.633 2.744 2.605 2.633 352,874 +0.00(+0.00%)
Sep 26, 2019 2.707 2.781 2.578 2.633 444,704 -0.06(-2.06%)
Sep 25, 2019 2.633 2.716 2.541 2.688 521,137 +0.06(+2.11%)
Sep 24, 2019 2.799 2.799 2.633 2.633 359,728 -0.17(-5.94%)
Sep 23, 2019 2.855 2.864 2.707 2.799 443,252 -0.10(-3.50%)
Sep 20, 2019 3.095 3.160 2.882 2.901 334,040 -0.18(-5.99%)
Sep 19, 2019 2.901 3.113 2.864 3.086 382,788 +0.17(+5.70%)
Sep 18, 2019 2.808 2.929 2.808 2.919 108,213 +0.05(+1.61%)
Sep 17, 2019 2.882 2.896 2.753 2.873 212,243 +0.06(+1.97%)
Sep 16, 2019 2.735 2.859 2.707 2.818 550,004 +0.09(+3.39%)
Sep 13, 2019 2.799 2.854 2.707 2.725 299,835 -0.07(-2.64%)
Sep 12, 2019 2.864 2.938 2.781 2.799 395,638 -0.05(-1.62%)
Sep 11, 2019 2.725 2.855 2.698 2.845 312,515 +0.13(+4.76%)
Sep 10, 2019 2.707 2.808 2.698 2.716 308,295 +0.02(+0.69%)
Sep 09, 2019 2.781 2.901 2.681 2.698 365,220 +0.01(+0.34%)
Sep 06, 2019 2.661 2.837 2.614 2.688 1,035,785 +0.03(+1.04%)
Sep 05, 2019 2.541 2.808 2.494 2.661 1,456,609 +0.24(+9.92%)
Sep 04, 2019 2.559 2.725 2.420 2.420 1,772,692 -0.06(-2.60%)
Sep 03, 2019 2.762 2.910 2.328 2.485 1,197,852 -0.08(-3.24%)
Aug 30, 2019 2.827 2.881 2.522 2.568 1,460,317 -0.25(-8.85%)
Aug 29, 2019 3.002 3.002 2.707 2.818 764,478 -0.17(-5.57%)
Aug 28, 2019 3.012 3.095 2.919 2.984 572,713 +0.02(+0.62%)
Aug 27, 2019 3.270 3.298 2.919 2.966 948,396 -0.30(-9.32%)
Aug 26, 2019 3.409 3.455 3.252 3.270 226,481 -0.06(-1.94%)
Aug 23, 2019 3.538 3.584 3.317 3.335 183,256 -0.20(-5.74%)
Aug 22, 2019 3.511 3.669 3.464 3.538 335,066 +0.06(+1.59%)
Aug 21, 2019 3.437 3.520 3.348 3.483 230,233 +0.09(+2.72%)
Aug 20, 2019 3.354 3.464 3.206 3.390 654,104 +0.06(+1.66%)
Aug 19, 2019 3.603 3.621 3.233 3.335 710,404 -0.22(-6.23%)
Aug 16, 2019 3.695 3.945 3.548 3.557 1,171,631 -0.06(-1.79%)
Aug 15, 2019 3.335 3.670 3.233 3.621 1,330,483 +0.42(+13.29%)
Aug 14, 2019 3.372 3.418 3.058 3.196 1,243,272 -0.26(-7.49%)
Aug 13, 2019 3.769 3.825 3.354 3.455 2,396,747 -0.19(-5.32%)
Aug 12, 2019 5.469 5.488 3.326 3.649 4,538,785 -4.63(-55.92%)
Aug 09, 2019 7.649 8.342 7.566 8.278 850,796 +0.55(+7.05%)
Aug 08, 2019 7.603 7.760 7.539 7.733 1,079,498 +0.17(+2.20%)
Aug 07, 2019 7.668 7.723 7.529 7.566 331,355 -0.19(-2.50%)
Aug 06, 2019 7.834 8.037 7.691 7.760 254,799 -0.05(-0.59%)
Aug 05, 2019 8.056 8.056 7.696 7.806 408,149 -0.42(-5.16%)
Aug 02, 2019 8.185 8.287 7.927 8.231 204,039 +0.01(+0.11%)
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.