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 (%)
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%)
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.