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 )

11.34 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2019 4.178 4.299 4.083 4.195 344,188 -0.02(-0.41%)
Dec 30, 2019 4.316 4.316 3.884 4.212 501,915 -0.11(-2.59%)
Dec 27, 2019 4.678 4.739 4.161 4.325 1,275,618 -0.41(-8.74%)
Dec 26, 2019 4.532 4.748 4.420 4.739 578,813 +0.23(+5.17%)
Dec 24, 2019 4.489 4.748 4.446 4.506 441,386 +0.07(+1.56%)
Dec 23, 2019 4.256 4.454 4.238 4.437 499,040 +0.25(+5.98%)
Dec 20, 2019 4.117 4.273 4.048 4.186 323,683 +0.11(+2.75%)
Dec 19, 2019 3.928 4.074 3.876 4.074 453,221 +0.16(+4.19%)
Dec 18, 2019 3.850 4.005 3.798 3.910 361,657 +0.13(+3.42%)
Dec 17, 2019 3.928 3.928 3.738 3.781 414,531 -0.22(-5.60%)
Dec 16, 2019 3.945 4.048 3.893 4.005 346,986 +0.10(+2.65%)
Dec 13, 2019 3.677 3.936 3.669 3.902 631,031 +0.29(+8.13%)
Dec 12, 2019 3.479 3.625 3.470 3.608 282,664 +0.11(+3.21%)
Dec 11, 2019 3.487 3.617 3.392 3.496 234,548 +0.01(+0.25%)
Dec 10, 2019 3.634 3.669 3.453 3.487 265,911 -0.17(-4.72%)
Dec 09, 2019 3.453 3.686 3.367 3.660 307,640 +0.18(+5.21%)
Dec 06, 2019 3.297 3.496 3.297 3.479 226,369 +0.18(+5.50%)
Dec 05, 2019 3.185 3.315 3.168 3.297 242,626 +0.10(+3.24%)
Dec 04, 2019 3.177 3.306 3.177 3.194 753,982 +0.01(+0.27%)
Dec 03, 2019 3.280 3.280 3.159 3.185 151,710 -0.12(-3.66%)
Dec 02, 2019 3.453 3.453 3.280 3.306 200,779 -0.12(-3.53%)
Nov 29, 2019 3.470 3.470 3.319 3.427 208,992 +0.07(+2.03%)
Nov 27, 2019 3.082 3.359 3.082 3.359 413,217 +0.29(+9.56%)
Nov 26, 2019 2.982 3.082 2.906 3.066 434,447 +0.04(+1.39%)
Nov 25, 2019 3.057 3.200 2.994 3.024 498,660 -0.06(-1.90%)
Nov 22, 2019 2.957 3.158 2.951 3.082 335,254 +0.07(+2.22%)
Nov 21, 2019 2.923 3.049 2.915 3.015 518,312 +0.09(+3.15%)
Nov 20, 2019 2.739 2.932 2.705 2.923 662,400 +0.24(+9.06%)
Nov 19, 2019 2.555 2.714 2.471 2.680 199,903 +0.13(+4.92%)
Nov 18, 2019 2.655 2.680 2.521 2.555 107,015 -0.10(-3.79%)
Nov 15, 2019 2.605 2.672 2.546 2.655 299,794 +0.08(+2.92%)
Nov 14, 2019 2.714 2.722 2.513 2.580 256,079 -0.13(-4.94%)
Nov 13, 2019 2.881 2.890 2.680 2.714 236,530 -0.16(-5.54%)
Nov 12, 2019 2.839 2.915 2.647 2.873 240,189 +0.18(+6.85%)
Nov 11, 2019 2.747 2.747 2.529 2.689 221,856 -0.03(-1.23%)
Nov 08, 2019 2.772 2.804 2.689 2.722 183,864 -0.08(-2.69%)
Nov 07, 2019 2.898 2.898 2.730 2.797 173,543 -0.06(-2.05%)
Nov 06, 2019 2.948 2.965 2.781 2.856 553,355 -0.08(-2.57%)
Nov 05, 2019 2.932 3.049 2.856 2.932 546,514 +0.04(+1.45%)
Nov 04, 2019 2.806 2.923 2.747 2.890 390,961 +0.14(+5.18%)
Nov 01, 2019 2.756 2.772 2.571 2.747 396,980 +0.05(+1.86%)
Oct 31, 2019 2.387 2.701 2.387 2.697 805,196 +0.31(+12.98%)
Oct 30, 2019 2.354 2.395 2.303 2.387 186,349 +0.03(+1.42%)
Oct 29, 2019 2.261 2.400 2.194 2.354 280,509 +0.11(+4.85%)
Oct 28, 2019 2.395 2.496 2.203 2.245 436,925 -0.15(-6.29%)
Oct 25, 2019 2.270 2.412 2.270 2.395 626,571 +0.13(+5.54%)
Oct 24, 2019 2.437 2.496 2.270 2.270 417,173 -0.13(-5.24%)
Oct 23, 2019 2.345 2.412 2.236 2.395 769,907 +0.07(+2.88%)
Oct 22, 2019 2.421 2.462 2.303 2.328 420,164 -0.04(-1.77%)
Oct 21, 2019 2.395 2.429 2.328 2.370 157,841 -0.02(-0.70%)
Oct 18, 2019 2.429 2.630 2.354 2.387 329,045 -0.06(-2.40%)
Oct 17, 2019 2.479 2.538 2.429 2.446 217,239 -0.04(-1.68%)
Oct 16, 2019 2.504 2.521 2.445 2.488 189,208 -0.03(-1.00%)
Oct 15, 2019 2.538 2.613 2.504 2.513 193,224 -0.01(-0.33%)
Oct 14, 2019 2.622 2.622 2.513 2.521 174,970 -0.09(-3.53%)
Oct 11, 2019 2.697 2.756 2.596 2.613 245,709 -0.08(-3.11%)
Oct 10, 2019 2.580 2.705 2.555 2.697 232,044 +0.11(+4.21%)
Oct 09, 2019 2.605 2.630 2.513 2.588 171,239 +0.00(+0.00%)
Oct 08, 2019 2.655 2.689 2.538 2.588 185,810 -0.08(-3.13%)
Oct 07, 2019 2.647 2.781 2.571 2.672 331,013 +0.08(+2.90%)
Oct 04, 2019 2.412 2.647 2.391 2.596 393,517 +0.18(+7.27%)
Oct 03, 2019 2.429 2.462 2.362 2.421 141,174 -0.02(-0.69%)
Oct 02, 2019 2.412 2.513 2.354 2.437 181,612 +0.01(+0.35%)
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.