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, 2018 8.342 8.592 8.111 8.499 197,003 +0.18(+2.22%)
Dec 28, 2018 8.315 8.361 8.074 8.315 151,541 +0.06(+0.67%)
Dec 27, 2018 8.000 8.305 7.828 8.259 96,816 +0.22(+2.76%)
Dec 26, 2018 8.093 8.130 7.622 8.037 205,997 +0.00(+0.00%)
Dec 24, 2018 8.000 8.121 7.760 8.037 57,585 +0.02(+0.23%)
Dec 21, 2018 8.315 8.324 7.714 8.019 201,333 -0.06(-0.80%)
Dec 20, 2018 8.176 8.250 7.890 8.084 242,243 -0.03(-0.34%)
Dec 19, 2018 8.150 8.287 8.037 8.111 181,971 +0.04(+0.46%)
Dec 18, 2018 8.010 8.194 7.788 8.074 281,586 +0.05(+0.58%)
Dec 17, 2018 8.194 8.297 7.880 8.028 304,137 -0.19(-2.36%)
Dec 14, 2018 8.573 8.592 8.213 8.222 258,161 -0.42(-4.91%)
Dec 13, 2018 8.582 8.703 8.536 8.647 80,213 +0.03(+0.32%)
Dec 12, 2018 8.776 8.776 8.513 8.619 131,783 -0.10(-1.17%)
Dec 11, 2018 8.601 8.740 8.481 8.721 64,518 +0.13(+1.51%)
Dec 10, 2018 8.841 8.880 8.472 8.592 66,594 -0.26(-2.92%)
Dec 07, 2018 9.137 9.183 8.776 8.850 104,996 -0.21(-2.34%)
Dec 06, 2018 8.693 9.183 8.647 9.063 235,599 +0.07(+0.82%)
Dec 04, 2018 8.998 9.054 8.813 8.989 213,240 -0.09(-1.02%)
Dec 03, 2018 9.183 9.294 8.924 9.081 183,504 +0.17(+1.87%)
Nov 30, 2018 8.758 8.961 8.730 8.915 66,353 +0.19(+2.22%)
Nov 29, 2018 8.435 8.776 8.435 8.721 111,531 +0.31(+3.74%)
Nov 28, 2018 8.499 8.546 8.222 8.407 543,996 -0.07(-0.87%)
Nov 27, 2018 8.675 8.767 8.361 8.481 198,734 -0.26(-2.96%)
Nov 26, 2018 8.841 9.091 8.462 8.740 423,636 -0.04(-0.42%)
Nov 23, 2018 8.897 8.924 8.629 8.776 83,456 -0.19(-2.16%)
Nov 21, 2018 8.970 8.970 8.970 0 +0.10(+1.15%)
Nov 20, 2018 9.331 9.331 8.693 8.869 164,080 -0.51(-5.42%)
Nov 19, 2018 9.599 9.636 9.091 9.377 64,322 -0.11(-1.17%)
Nov 16, 2018 9.682 9.783 9.405 9.488 188,669 -0.19(-2.00%)
Nov 15, 2018 8.786 9.747 8.786 9.682 273,944 +0.73(+8.15%)
Nov 14, 2018 8.712 9.137 8.629 8.952 191,236 +0.22(+2.54%)
Nov 13, 2018 8.647 9.405 8.573 8.730 290,897 -0.63(-6.71%)
Nov 12, 2018 9.617 9.746 9.192 9.358 190,143 -0.18(-1.94%)
Nov 09, 2018 9.765 9.908 9.432 9.543 207,503 -0.34(-3.46%)
Nov 08, 2018 9.710 10.16 9.622 9.885 286,255 +0.15(+1.52%)
Nov 07, 2018 9.497 9.959 9.432 9.737 197,139 +0.26(+2.73%)
Nov 06, 2018 9.405 9.636 9.317 9.479 163,273 +0.01(+0.10%)
Nov 05, 2018 9.636 9.737 9.331 9.469 200,928 -0.18(-1.91%)
Nov 02, 2018 9.183 9.783 9.183 9.654 469,886 +0.52(+5.66%)
Nov 01, 2018 8.878 9.284 8.684 9.137 326,913 +0.29(+3.24%)
Oct 31, 2018 8.370 8.980 8.108 8.850 292,716 +0.49(+5.86%)
Oct 30, 2018 8.204 8.398 8.148 8.361 192,115 +0.16(+1.91%)
Oct 29, 2018 8.425 8.656 8.065 8.204 108,661 -0.15(-1.77%)
Oct 26, 2018 8.268 8.610 8.148 8.352 333,715 +0.04(+0.44%)
Oct 25, 2018 8.158 8.693 8.010 8.315 216,979 +0.22(+2.74%)
Oct 24, 2018 8.315 8.428 8.084 8.093 235,406 -0.22(-2.67%)
Oct 23, 2018 8.342 8.365 8.194 8.315 150,109 -0.18(-2.17%)
Oct 22, 2018 8.499 8.527 8.231 8.499 276,754 +0.10(+1.21%)
Oct 19, 2018 8.324 8.555 8.185 8.398 273,856 +0.09(+1.11%)
Oct 18, 2018 8.425 8.472 8.130 8.305 308,351 -0.19(-2.28%)
Oct 17, 2018 8.666 8.666 8.324 8.499 392,566 -0.19(-2.23%)
Oct 16, 2018 8.823 8.878 8.601 8.693 203,600 -0.05(-0.53%)
Oct 15, 2018 8.582 8.878 8.544 8.740 147,676 +0.18(+2.16%)
Oct 12, 2018 8.361 8.943 8.361 8.555 236,837 +0.27(+3.23%)
Oct 11, 2018 8.398 8.453 8.176 8.287 190,818 -0.11(-1.32%)
Oct 10, 2018 8.499 8.527 8.305 8.398 133,264 -0.10(-1.20%)
Oct 09, 2018 8.629 8.629 8.241 8.499 414,577 +0.04(+0.44%)
Oct 08, 2018 8.712 8.832 8.231 8.462 335,237 +0.01(+0.11%)
Oct 05, 2018 8.887 9.146 8.352 8.453 723,934 -0.40(-4.49%)
Oct 04, 2018 9.691 9.691 8.740 8.850 547,100 -0.84(-8.67%)
Oct 03, 2018 10.09 10.59 9.654 9.691 230,782 -0.30(-2.96%)
Oct 02, 2018 9.811 10.02 9.700 9.987 178,855 +0.32(+3.35%)
Oct 01, 2018 9.553 9.710 9.414 9.663 296,972 +0.15(+1.55%)
Sep 28, 2018 9.857 10.07 9.091 9.516 712,894 -0.38(-3.83%)
Sep 27, 2018 10.24 10.44 9.636 9.894 438,879 -0.35(-3.43%)
Sep 26, 2018 10.40 10.69 10.07 10.25 287,733 -0.11(-1.07%)
Sep 25, 2018 10.22 10.61 9.848 10.36 347,311 -0.08(-0.80%)
Sep 24, 2018 11.12 11.19 10.02 10.44 455,583 -0.74(-6.61%)
Sep 21, 2018 11.33 11.78 10.92 11.18 431,135 -0.16(-1.39%)
Sep 20, 2018 10.45 11.48 10.45 11.34 969,583 +0.94(+9.07%)
Sep 19, 2018 10.03 11.04 10.01 10.39 1,011,601 +0.41(+4.07%)
Sep 18, 2018 9.793 10.03 9.710 9.987 470,464 +0.40(+4.14%)
Sep 17, 2018 9.128 9.645 9.067 9.589 206,426 +0.50(+5.49%)
Sep 14, 2018 9.026 9.238 9.017 9.091 194,189 +0.10(+1.13%)
Sep 13, 2018 8.721 9.109 8.721 8.989 315,698 +0.24(+2.75%)
Sep 12, 2018 8.841 8.841 8.490 8.749 249,368 -0.06(-0.63%)
Sep 11, 2018 8.961 9.109 8.712 8.804 398,758 -0.24(-2.66%)
Sep 10, 2018 9.220 9.377 8.961 9.044 194,211 -0.15(-1.61%)
Sep 07, 2018 9.432 9.663 9.174 9.192 223,631 -0.08(-0.90%)
Sep 06, 2018 7.973 9.377 7.973 9.275 1,021,903 +1.34(+16.88%)
Sep 05, 2018 7.779 8.222 7.779 7.936 1,173,560 +0.18(+2.38%)
Sep 04, 2018 8.592 8.592 7.696 7.751 543,984 -0.90(-10.36%)
Aug 31, 2018 8.647 8.647 8.647 0 +0.83(+10.64%)
Aug 30, 2018 8.379 8.379 7.206 7.816 1,009,590 -0.66(-7.74%)
Aug 29, 2018 8.869 8.921 8.213 8.472 563,122 -0.19(-2.24%)
Aug 28, 2018 8.980 8.980 8.518 8.666 316,068 -0.20(-2.29%)
Aug 27, 2018 8.758 8.929 8.629 8.869 322,233 +0.18(+2.02%)
Aug 24, 2018 9.220 9.220 8.342 8.693 245,930 -0.42(-4.66%)
Aug 23, 2018 9.358 9.511 9.118 9.118 226,657 -0.25(-2.66%)
Aug 22, 2018 8.970 9.437 8.841 9.368 309,462 +0.40(+4.43%)
Aug 21, 2018 9.081 9.164 8.872 8.970 183,681 -0.12(-1.32%)
Aug 20, 2018 8.915 9.211 8.795 9.091 122,245 -0.01(-0.10%)
Aug 17, 2018 9.192 9.275 8.934 9.100 70,683 -0.15(-1.60%)
Aug 16, 2018 9.322 9.506 9.026 9.248 287,438 -0.10(-1.09%)
Aug 15, 2018 9.091 9.446 8.832 9.349 123,658 +0.17(+1.81%)
Aug 14, 2018 9.312 9.533 9.035 9.183 233,496 +0.08(+0.91%)
Aug 13, 2018 9.377 9.747 8.878 9.100 419,791 -0.52(-5.38%)
Aug 10, 2018 9.885 9.987 8.998 9.617 538,080 -0.38(-3.79%)
Aug 09, 2018 10.20 10.48 9.941 9.996 175,404 -0.16(-1.55%)
Aug 08, 2018 10.77 10.85 10.14 10.15 246,405 -0.56(-5.26%)
Aug 07, 2018 10.78 10.83 10.64 10.72 303,368 -0.08(-0.77%)
Aug 06, 2018 10.46 10.90 10.43 10.80 137,725 +0.30(+2.81%)
Aug 03, 2018 10.59 10.91 10.45 10.50 205,013 -0.10(-0.96%)
Aug 02, 2018 10.65 10.98 10.50 10.61 127,039 -0.09(-0.86%)
Aug 01, 2018 10.46 10.96 10.46 10.70 206,056 +0.17(+1.58%)
Jul 31, 2018 10.47 10.58 10.36 10.53 97,351 +0.06(+0.62%)
Jul 30, 2018 10.28 10.49 10.20 10.47 135,632 +0.12(+1.16%)
Jul 27, 2018 10.54 10.80 10.30 10.35 193,756 -0.14(-1.32%)
Jul 26, 2018 10.61 10.70 10.39 10.49 243,294 -0.06(-0.53%)
Jul 25, 2018 10.53 10.71 10.22 10.54 196,714 +0.18(+1.69%)
Jul 24, 2018 10.37 10.37 10.21 10.37 166,313 +0.16(+1.54%)
Jul 23, 2018 10.03 10.42 9.885 10.21 226,972 +0.06(+0.55%)
Jul 20, 2018 9.783 10.15 9.636 10.15 196,068 +0.41(+4.17%)
Jul 19, 2018 9.617 9.765 9.423 9.747 287,717 +0.12(+1.25%)
Jul 18, 2018 9.636 9.721 9.479 9.626 322,105 +0.06(+0.58%)
Jul 17, 2018 9.654 9.820 9.386 9.571 495,842 -0.05(-0.48%)
Jul 16, 2018 9.700 9.867 9.516 9.617 289,392 -0.15(-1.51%)
Jul 13, 2018 9.950 10.02 9.585 9.765 319,561 -0.13(-1.31%)
Jul 12, 2018 9.811 10.01 9.645 9.894 293,518 +0.07(+0.75%)
Jul 11, 2018 9.830 9.931 9.691 9.820 132,409 -0.12(-1.21%)
Jul 10, 2018 9.857 10.09 9.811 9.941 228,922 +0.02(+0.19%)
Jul 09, 2018 9.783 10.21 9.728 9.922 219,202 +0.13(+1.32%)
Jul 06, 2018 9.913 10.01 9.580 9.793 327,962 -0.18(-1.85%)
Jul 05, 2018 9.719 10.04 9.553 9.977 211,684 +0.34(+3.55%)
Jul 03, 2018 9.636 9.636 9.636 0 +0.62(+6.86%)
Jul 02, 2018 8.970 9.405 8.564 9.017 448,615 -0.13(-1.41%)
Jun 29, 2018 9.331 9.460 8.534 9.146 778,204 -0.14(-1.49%)
Jun 28, 2018 9.469 9.599 9.054 9.285 365,068 -0.14(-1.47%)
Jun 27, 2018 10.70 10.71 9.137 9.423 595,882 -1.37(-12.67%)
Jun 26, 2018 11.11 11.47 10.62 10.79 258,438 -0.47(-4.18%)
Jun 25, 2018 11.81 11.81 10.94 11.26 521,266 -0.59(-4.99%)
Jun 22, 2018 12.02 12.03 11.58 11.85 298,149 -0.16(-1.31%)
Jun 21, 2018 12.68 13.15 11.95 12.01 764,661 +0.04(+0.31%)
Jun 20, 2018 11.94 12.27 11.63 11.97 414,370 +0.04(+0.31%)
Jun 19, 2018 12.01 12.17 11.86 11.94 307,020 -0.22(-1.82%)
Jun 18, 2018 12.47 12.49 11.60 12.16 208,030 -0.52(-4.08%)
Jun 15, 2018 12.83 12.35 12.68 142,974 -0.16(-1.22%)
Jun 14, 2018 13.33 13.48 12.32 12.83 340,963 -0.66(-4.86%)
Jun 13, 2018 13.66 13.92 13.24 13.49 161,326 -0.25(-1.82%)
Jun 12, 2018 13.70 13.85 13.57 13.74 160,196 -0.04(-0.27%)
Jun 11, 2018 14.08 14.58 13.75 13.77 225,864 -0.37(-2.61%)
Jun 08, 2018 13.87 14.70 13.87 14.14 903,845 +0.47(+3.45%)
Jun 07, 2018 13.59 13.72 13.19 13.67 271,627 +0.03(+0.20%)
Jun 06, 2018 13.77 13.65 293,947 +0.26(+1.93%)
Jun 05, 2018 12.74 13.81 12.70 13.39 380,649 +0.69(+5.46%)
Jun 04, 2018 12.53 12.87 12.45 12.69 269,492 +0.22(+1.78%)
Jun 01, 2018 12.50 12.55 12.07 12.47 237,719 -0.03(-0.22%)
May 31, 2018 12.09 12.65 11.66 12.50 1,276,164 +0.50(+4.16%)
May 30, 2018 12.05 12.29 11.76 12.00 552,580 -0.02(-0.15%)
May 29, 2018 12.59 12.59 11.77 12.02 373,671 -0.59(-4.69%)
May 25, 2018 12.61 12.61 12.61 0 +0.06(+0.52%)
May 24, 2018 12.29 12.64 12.18 12.55 254,589 +0.27(+2.18%)
May 23, 2018 12.49 12.76 12.01 12.28 652,659 -0.18(-1.48%)
May 22, 2018 12.85 13.09 12.36 12.46 280,970 -0.26(-2.03%)
May 21, 2018 13.21 13.28 12.53 12.72 270,868 -0.34(-2.62%)
May 18, 2018 12.78 13.12 12.78 13.06 336,928 +0.25(+1.95%)
May 17, 2018 13.02 13.44 12.76 12.81 407,823 -0.35(-2.67%)
May 16, 2018 12.81 13.40 12.77 13.16 406,986 +0.30(+2.30%)
May 15, 2018 12.06 13.33 12.06 12.87 656,763 +0.66(+5.37%)
May 14, 2018 11.71 12.33 11.34 12.21 1,122,856 +0.26(+2.16%)
May 11, 2018 12.42 12.57 11.55 11.95 611,006 -0.40(-3.22%)
May 10, 2018 11.36 12.55 11.36 12.35 376,520 +1.01(+8.88%)
May 09, 2018 11.04 11.50 11.02 11.34 367,527 +0.31(+2.85%)
May 08, 2018 11.62 11.62 10.30 11.03 1,128,482 -0.71(-6.06%)
May 07, 2018 12.43 12.88 11.60 11.74 374,607 -0.63(-5.07%)
May 04, 2018 12.57 13.47 12.16 12.37 370,910 -0.10(-0.80%)
May 03, 2018 13.44 13.54 12.43 12.47 270,430 -1.01(-7.52%)
May 02, 2018 13.85 14.03 13.32 13.48 180,637 -0.53(-3.81%)
May 01, 2018 13.93 14.43 13.67 14.02 115,821 +0.02(+0.13%)
Apr 30, 2018 14.02 14.02 13.71 14.00 59,587 +0.06(+0.45%)
Apr 27, 2018 13.67 14.23 13.26 13.93 168,132 +0.32(+2.33%)
Apr 26, 2018 14.28 14.28 13.41 13.62 319,904 -0.62(-4.32%)
Apr 25, 2018 14.41 14.50 14.01 14.23 176,730 -0.28(-1.93%)
Apr 24, 2018 14.60 14.84 14.34 14.51 102,057 -0.10(-0.68%)
Apr 23, 2018 14.57 14.85 14.50 14.61 74,738 -0.01(-0.06%)
Apr 20, 2018 14.50 14.68 14.50 14.62 100,039 +0.10(+0.69%)
Apr 19, 2018 14.75 14.75 14.50 14.52 231,019 -0.32(-2.13%)
Apr 18, 2018 14.75 15.15 14.75 14.84 156,475 +0.13(+0.86%)
Apr 17, 2018 14.73 14.82 14.52 14.71 193,242 -0.01(-0.06%)
Apr 16, 2018 14.92 15.23 14.70 14.72 89,937 -0.30(-1.99%)
Apr 13, 2018 15.14 15.34 14.87 15.02 146,116 -0.14(-0.90%)
Apr 12, 2018 15.39 15.44 15.13 15.16 114,582 -0.29(-1.87%)
Apr 11, 2018 15.26 15.64 15.26 15.45 124,401 +0.01(+0.06%)
Apr 10, 2018 15.47 15.48 15.24 15.44 96,041 -0.08(-0.52%)
Apr 09, 2018 15.49 15.64 15.36 15.52 39,866 +0.09(+0.59%)
Apr 06, 2018 15.54 15.60 15.34 15.43 61,310 -0.18(-1.16%)
Apr 05, 2018 15.38 15.61 15.25 15.61 87,627 +0.24(+1.59%)
Apr 04, 2018 15.08 15.43 14.98 15.36 84,513 +0.14(+0.89%)
Apr 03, 2018 15.18 15.38 15.05 15.23 99,206 +0.02(+0.12%)
Apr 02, 2018 15.33 15.34 15.02 15.21 68,495 -0.17(-1.12%)
Mar 29, 2018 15.38 15.38 15.38 0 -0.41(-2.58%)
Mar 28, 2018 15.67 15.79 15.29 15.79 55,971 +0.05(+0.35%)
Mar 27, 2018 15.57 15.78 15.55 15.74 96,075 +0.24(+1.52%)
Mar 26, 2018 15.25 15.67 15.21 15.50 147,345 +0.43(+2.88%)
Mar 23, 2018 15.79 16.08 14.92 15.07 380,792 -0.77(-4.86%)
Mar 22, 2018 15.55 15.99 15.49 15.83 351,890 +0.23(+1.45%)
Mar 21, 2018 15.45 15.70 15.40 15.61 113,824 +0.06(+0.41%)
Mar 20, 2018 15.36 15.59 15.20 15.55 271,009 +0.19(+1.24%)
Mar 19, 2018 15.64 15.64 15.20 15.36 233,067 -0.28(-1.79%)
Mar 16, 2018 15.49 15.64 15.39 15.64 116,442 +0.12(+0.76%)
Mar 15, 2018 15.52 15.64 15.21 15.52 147,281 +0.00(+0.00%)
Mar 14, 2018 15.75 15.79 15.39 15.52 125,918 -0.19(-1.21%)
Mar 13, 2018 15.70 15.84 15.36 15.71 164,500 -0.07(-0.46%)
Mar 12, 2018 15.58 15.94 15.38 15.78 95,458 +0.23(+1.45%)
Mar 09, 2018 15.26 15.61 15.26 15.55 127,357 +0.33(+2.20%)
Mar 08, 2018 15.49 15.73 15.20 15.22 102,845 -0.33(-2.10%)
Mar 07, 2018 15.83 15.55 91,361 -0.06(-0.41%)
Mar 06, 2018 15.53 15.65 15.17 15.61 211,469 +0.21(+1.35%)
Mar 05, 2018 15.25 15.50 15.20 15.40 305,216 +0.14(+0.89%)
Mar 02, 2018 15.02 15.37 14.83 15.26 317,229 +0.23(+1.50%)
Mar 01, 2018 15.16 15.52 15.00 15.04 312,366 -0.04(-0.24%)
Feb 28, 2018 15.38 15.52 14.88 15.07 394,134 -0.11(-0.72%)
Feb 27, 2018 15.70 15.79 15.16 15.18 693,498 -0.18(-1.18%)
Feb 26, 2018 15.93 15.93 15.29 15.36 244,922 -0.56(-3.52%)
Feb 23, 2018 16.13 16.26 15.65 15.93 167,448 -0.17(-1.07%)
Feb 22, 2018 16.02 16.10 292,610 -0.22(-1.33%)
Feb 21, 2018 16.37 16.69 16.23 16.31 297,287 -0.11(-0.66%)
Feb 20, 2018 16.39 16.69 16.29 16.42 361,656 -0.09(-0.55%)
Feb 16, 2018 16.51 16.51 16.51 0 -0.14(-0.82%)
Feb 15, 2018 16.36 16.70 16.05 16.65 622,588 +0.45(+2.79%)
Feb 14, 2018 15.39 16.29 15.11 16.20 306,221 +0.80(+5.17%)
Feb 13, 2018 15.15 15.56 15.07 15.40 269,345 +0.28(+1.86%)
Feb 12, 2018 15.71 15.72 14.94 15.12 332,987 -0.58(-3.69%)
Feb 09, 2018 15.22 15.89 14.12 15.70 565,291 +0.86(+5.79%)
Feb 08, 2018 15.48 15.63 14.65 14.84 427,734 -0.64(-4.15%)
Feb 07, 2018 15.95 17.37 15.45 15.48 586,611 -0.27(-1.72%)
Feb 06, 2018 15.56 16.08 15.02 15.75 923,065 -0.09(-0.57%)
Feb 05, 2018 15.74 16.51 15.74 15.84 755,547 -0.17(-1.07%)
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.