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 )

10.41 +0.07 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
May 29, 2020 2.400 2.521 2.313 2.348 308,159 -0.03(-1.45%)
May 28, 2020 2.667 2.667 2.365 2.382 322,198 -0.31(-11.54%)
May 27, 2020 2.702 2.736 2.633 2.693 190,068 +0.09(+3.31%)
May 26, 2020 2.710 2.774 2.590 2.607 446,667 -0.10(-3.82%)
May 22, 2020 2.564 2.736 2.469 2.710 278,154 +0.17(+6.80%)
May 21, 2020 2.465 2.650 2.465 2.538 236,535 +0.00(+0.00%)
May 20, 2020 2.590 2.633 2.460 2.538 94,617 -0.04(-1.67%)
May 19, 2020 2.529 2.659 2.443 2.581 105,969 +0.01(+0.34%)
May 18, 2020 2.590 2.762 2.529 2.572 179,823 +0.03(+1.02%)
May 15, 2020 2.339 2.564 2.339 2.546 118,745 +0.14(+5.73%)
May 14, 2020 2.253 2.408 2.119 2.408 129,923 +0.13(+5.68%)
May 13, 2020 2.296 2.305 2.115 2.279 159,506 +0.03(+1.54%)
May 12, 2020 2.236 2.555 2.210 2.244 330,943 +0.05(+2.36%)
May 11, 2020 2.132 2.218 1.951 2.192 308,095 +0.10(+4.96%)
May 08, 2020 2.167 2.227 2.037 2.089 416,478 +0.01(+0.41%)
May 07, 2020 2.003 2.096 1.994 2.080 142,838 +0.15(+7.59%)
May 06, 2020 1.839 2.011 1.839 1.934 198,330 +0.05(+2.75%)
May 05, 2020 1.994 2.063 1.882 1.882 206,126 -0.08(-3.96%)
May 04, 2020 1.882 1.985 1.856 1.959 135,007 +0.04(+2.25%)
May 01, 2020 2.011 2.028 1.899 1.916 213,510 -0.18(-8.64%)
Apr 30, 2020 2.158 2.201 2.027 2.098 276,179 +0.03(+1.25%)
Apr 29, 2020 1.968 2.460 1.968 2.072 443,120 +0.09(+4.35%)
Apr 28, 2020 1.830 2.037 1.830 1.985 540,325 +0.19(+10.58%)
Apr 27, 2020 1.864 1.908 1.770 1.795 234,819 -0.07(-3.70%)
Apr 24, 2020 1.908 1.908 1.821 1.864 327,622 -0.07(-3.57%)
Apr 23, 2020 2.003 2.045 1.899 1.934 78,157 -0.01(-0.44%)
Apr 22, 2020 2.089 2.089 1.934 1.942 72,533 -0.09(-4.66%)
Apr 21, 2020 2.080 2.106 2.011 2.037 81,823 -0.02(-0.84%)
Apr 20, 2020 2.072 2.129 1.994 2.054 263,982 +0.03(+1.28%)
Apr 17, 2020 2.132 2.262 2.028 2.028 118,166 -0.03(-1.67%)
Apr 16, 2020 2.037 2.106 1.951 2.063 112,094 +0.03(+1.27%)
Apr 15, 2020 2.054 2.123 1.959 2.037 220,927 -0.07(-3.28%)
Apr 14, 2020 2.011 2.158 2.011 2.106 360,054 +0.04(+2.09%)
Apr 13, 2020 2.296 2.296 2.020 2.063 281,959 -0.18(-8.08%)
Apr 09, 2020 2.262 2.339 2.106 2.244 213,626 +0.10(+4.84%)
Apr 08, 2020 2.132 2.141 2.098 2.141 109,933 +0.10(+5.08%)
Apr 07, 2020 2.210 2.276 2.028 2.037 142,451 +0.02(+0.86%)
Apr 06, 2020 2.080 2.149 1.985 2.020 304,462 -0.03(-1.27%)
Apr 03, 2020 2.080 2.080 1.934 2.046 95,112 +0.06(+3.04%)
Apr 02, 2020 1.873 1.994 1.778 1.985 197,580 +0.11(+5.99%)
Apr 01, 2020 1.942 1.994 1.839 1.873 189,530 -0.07(-3.56%)
Mar 31, 2020 1.934 2.089 1.856 1.942 162,714 +0.00(+0.00%)
Mar 30, 2020 2.158 2.167 1.899 1.942 254,959 -0.03(-1.32%)
Mar 27, 2020 2.072 2.105 1.934 1.968 109,246 -0.11(-5.39%)
Mar 26, 2020 2.123 2.331 2.046 2.080 260,881 -0.10(-4.74%)
Mar 25, 2020 1.985 2.244 1.985 2.184 385,039 +0.04(+2.02%)
Mar 24, 2020 1.916 2.141 1.890 2.141 305,754 +0.30(+16.43%)
Mar 23, 2020 1.925 1.934 1.735 1.839 198,656 -0.11(-5.75%)
Mar 20, 2020 1.821 2.043 1.821 1.951 196,017 +0.13(+7.11%)
Mar 19, 2020 1.726 1.922 1.726 1.821 229,786 +0.07(+3.94%)
Mar 18, 2020 1.934 1.934 1.735 1.752 347,212 -0.28(-13.62%)
Mar 17, 2020 2.080 2.149 1.882 2.028 252,154 -0.05(-2.49%)
Mar 16, 2020 1.640 2.123 1.606 2.080 446,225 -0.05(-2.43%)
Mar 13, 2020 1.864 2.158 1.864 2.132 331,676 +0.37(+21.08%)
Mar 12, 2020 2.141 2.253 1.726 1.761 495,098 -0.59(-25.00%)
Mar 11, 2020 2.477 2.529 2.201 2.348 375,231 -0.17(-6.85%)
Mar 10, 2020 2.538 2.659 2.469 2.521 229,297 +0.10(+4.29%)
Mar 09, 2020 2.564 2.633 2.357 2.417 337,302 -0.43(-15.15%)
Mar 06, 2020 2.797 2.883 2.762 2.849 100,209 -0.05(-1.79%)
Mar 05, 2020 2.823 3.099 2.814 2.900 156,546 -0.08(-2.61%)
Mar 04, 2020 2.943 3.030 2.823 2.978 350,992 +0.04(+1.47%)
Mar 03, 2020 3.056 3.116 2.857 2.935 338,486 -0.10(-3.41%)
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.