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 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%)
Aug 01, 2019 8.472 8.546 8.222 8.222 172,237 -0.29(-3.37%)
Jul 31, 2019 8.499 8.619 8.278 8.509 439,191 +0.04(+0.44%)
Jul 30, 2019 8.527 8.527 8.167 8.472 407,669 -0.06(-0.65%)
Jul 29, 2019 8.490 8.730 8.435 8.527 210,334 +0.07(+0.87%)
Jul 26, 2019 8.056 8.490 8.000 8.453 328,520 +0.42(+5.17%)
Jul 25, 2019 8.259 8.290 7.871 8.037 299,296 -0.26(-3.12%)
Jul 24, 2019 8.305 8.435 8.259 8.296 131,172 -0.05(-0.55%)
Jul 23, 2019 8.324 8.361 8.231 8.342 295,624 +0.01(+0.11%)
Jul 22, 2019 8.462 8.462 8.264 8.333 300,624 -0.15(-1.74%)
Jul 19, 2019 8.610 8.610 8.347 8.481 191,699 -0.06(-0.76%)
Jul 18, 2019 8.675 8.749 8.333 8.546 152,180 -0.17(-1.91%)
Jul 17, 2019 8.629 8.740 8.564 8.712 194,530 +0.17(+1.95%)
Jul 16, 2019 8.462 8.675 8.231 8.546 304,311 +0.02(+0.22%)
Jul 15, 2019 9.081 9.081 8.518 8.527 331,089 -0.55(-6.10%)
Jul 12, 2019 9.146 9.229 9.054 9.081 176,221 -0.06(-0.61%)
Jul 11, 2019 8.970 9.146 8.961 9.137 325,868 +0.18(+1.96%)
Jul 10, 2019 8.823 9.081 8.619 8.961 335,731 +0.18(+2.11%)
Jul 09, 2019 8.536 8.776 8.527 8.776 121,325 +0.14(+1.60%)
Jul 08, 2019 8.573 8.684 8.527 8.638 130,469 +0.04(+0.43%)
Jul 05, 2019 8.536 8.656 8.342 8.601 653,901 +0.08(+0.98%)
Jul 03, 2019 8.472 8.527 8.416 8.518 220,709 +0.02(+0.22%)
Jul 02, 2019 8.472 8.499 8.315 8.499 363,762 +0.03(+0.33%)
Jul 01, 2019 8.758 8.795 8.425 8.472 451,104 -0.09(-1.08%)
Jun 28, 2019 8.435 8.573 8.407 8.564 331,009 +0.16(+1.87%)
Jun 27, 2019 8.148 8.499 8.056 8.407 494,626 +0.28(+3.41%)
Jun 26, 2019 8.065 8.185 8.005 8.130 351,071 +0.09(+1.15%)
Jun 25, 2019 8.010 8.097 7.880 8.037 186,494 +0.01(+0.12%)
Jun 24, 2019 7.945 8.047 7.797 8.028 219,771 +0.06(+0.70%)
Jun 21, 2019 7.927 8.019 7.825 7.973 246,363 +0.02(+0.23%)
Jun 20, 2019 7.917 7.982 7.746 7.954 293,254 +0.20(+2.62%)
Jun 19, 2019 7.991 8.037 7.696 7.751 414,644 -0.25(-3.12%)
Jun 18, 2019 8.111 8.332 7.899 8.000 371,739 -0.05(-0.57%)
Jun 17, 2019 8.102 8.176 7.991 8.047 233,320 -0.10(-1.25%)
Jun 14, 2019 8.268 8.379 8.121 8.148 271,692 -0.15(-1.78%)
Jun 13, 2019 8.675 8.675 8.084 8.296 388,868 -0.22(-2.60%)
Jun 12, 2019 8.056 9.054 8.056 8.518 1,441,058 +0.51(+6.34%)
Jun 11, 2019 7.465 8.065 7.326 8.010 636,087 +0.62(+8.37%)
Jun 10, 2019 7.418 7.511 7.289 7.391 426,583 -0.06(-0.74%)
Jun 07, 2019 7.686 7.751 7.391 7.446 251,991 -0.20(-2.66%)
Jun 06, 2019 7.483 7.668 7.363 7.649 318,656 +0.21(+2.86%)
Jun 05, 2019 7.455 7.529 7.345 7.437 329,237 -0.02(-0.25%)
Jun 04, 2019 7.151 7.455 7.141 7.455 344,098 +0.29(+3.99%)
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.