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 (%)
Sep 30, 2019 2.900 2.975 2.780 2.950 436,770 +0.10(+3.51%)
Sep 27, 2019 2.850 2.970 2.820 2.850 326,000 +0.00(+0.00%)
Sep 26, 2019 2.930 3.010 2.790 2.850 410,836 -0.06(-2.06%)
Sep 25, 2019 2.850 2.940 2.750 2.910 481,448 +0.06(+2.11%)
Sep 24, 2019 3.030 3.030 2.850 2.850 332,332 -0.18(-5.94%)
Sep 23, 2019 3.090 3.100 2.930 3.030 409,494 -0.11(-3.50%)
Sep 20, 2019 3.350 3.420 3.120 3.140 308,600 -0.20(-5.99%)
Sep 19, 2019 3.140 3.370 3.100 3.340 353,635 +0.18(+5.70%)
Sep 18, 2019 3.040 3.170 3.040 3.160 99,972 +0.05(+1.61%)
Sep 17, 2019 3.120 3.135 2.980 3.110 196,079 +0.06(+1.97%)
Sep 16, 2019 2.960 3.095 2.930 3.050 508,116 +0.10(+3.39%)
Sep 13, 2019 3.030 3.090 2.930 2.950 277,000 -0.08(-2.64%)
Sep 12, 2019 3.100 3.180 3.010 3.030 365,507 -0.05(-1.62%)
Sep 11, 2019 2.950 3.090 2.920 3.080 288,714 +0.14(+4.76%)
Sep 10, 2019 2.930 3.040 2.920 2.940 284,816 +0.02(+0.68%)
Sep 09, 2019 3.010 3.140 2.901 2.920 337,405 +0.01(+0.34%)
Sep 06, 2019 2.880 3.071 2.830 2.910 956,900 +0.03(+1.04%)
Sep 05, 2019 2.750 3.040 2.700 2.880 1,345,674 +0.26(+9.92%)
Sep 04, 2019 2.770 2.950 2.620 2.620 1,637,684 -0.07(-2.60%)
Sep 03, 2019 2.990 3.150 2.520 2.690 1,106,624 -0.09(-3.24%)
Aug 30, 2019 3.060 3.119 2.730 2.780 1,349,100 -0.27(-8.85%)
Aug 29, 2019 3.250 3.250 2.930 3.050 706,256 -0.18(-5.57%)
Aug 28, 2019 3.260 3.350 3.160 3.230 529,096 +0.02(+0.62%)
Aug 27, 2019 3.540 3.570 3.160 3.210 876,167 -0.33(-9.32%)
Aug 26, 2019 3.690 3.740 3.520 3.540 209,233 -0.07(-1.94%)
Aug 23, 2019 3.830 3.880 3.590 3.610 169,300 -0.22(-5.74%)
Aug 22, 2019 3.800 3.972 3.750 3.830 309,548 +0.06(+1.59%)
Aug 21, 2019 3.720 3.810 3.624 3.770 212,699 +0.10(+2.72%)
Aug 20, 2019 3.630 3.750 3.470 3.670 604,288 +0.06(+1.66%)
Aug 19, 2019 3.900 3.920 3.500 3.610 656,300 -0.24(-6.23%)
Aug 16, 2019 4.000 4.270 3.840 3.850 1,082,400 -0.07(-1.79%)
Aug 15, 2019 3.610 3.973 3.500 3.920 1,229,154 +0.46(+13.29%)
Aug 14, 2019 3.650 3.700 3.310 3.460 1,148,585 -0.28(-7.49%)
Aug 13, 2019 4.080 4.140 3.630 3.740 2,214,211 -0.21(-5.32%)
Aug 12, 2019 5.920 5.940 3.600 3.950 4,193,111 -5.01(-55.92%)
Aug 09, 2019 8.280 9.030 8.190 8.960 786,000 +0.59(+7.05%)
Aug 08, 2019 8.230 8.400 8.160 8.370 997,284 +0.18(+2.20%)
Aug 07, 2019 8.300 8.360 8.150 8.190 306,119 -0.21(-2.50%)
Aug 06, 2019 8.480 8.700 8.325 8.400 235,394 -0.05(-0.59%)
Aug 05, 2019 8.720 8.720 8.330 8.450 377,065 -0.46(-5.16%)
Aug 02, 2019 8.860 8.970 8.580 8.910 188,500 +0.01(+0.11%)
Aug 01, 2019 9.170 9.250 8.900 8.900 159,120 -0.31(-3.37%)
Jul 31, 2019 9.200 9.330 8.960 9.210 405,743 +0.04(+0.44%)
Jul 30, 2019 9.230 9.230 8.840 9.170 376,621 -0.06(-0.65%)
Jul 29, 2019 9.190 9.450 9.130 9.230 194,315 +0.08(+0.87%)
Jul 26, 2019 8.720 9.190 8.660 9.150 303,500 +0.45(+5.17%)
Jul 25, 2019 8.940 8.974 8.520 8.700 276,502 -0.28(-3.12%)
Jul 24, 2019 8.990 9.130 8.940 8.980 121,182 -0.05(-0.55%)
Jul 23, 2019 9.010 9.050 8.910 9.030 273,110 +0.01(+0.11%)
Jul 22, 2019 9.160 9.160 8.945 9.020 277,729 -0.16(-1.74%)
Jul 19, 2019 9.320 9.320 9.035 9.180 177,100 -0.07(-0.76%)
Jul 18, 2019 9.390 9.470 9.020 9.250 140,590 -0.18(-1.91%)
Jul 17, 2019 9.340 9.460 9.270 9.430 179,715 +0.18(+1.95%)
Jul 16, 2019 9.160 9.390 8.910 9.250 281,135 +0.02(+0.22%)
Jul 15, 2019 9.830 9.830 9.220 9.230 305,874 -0.60(-6.10%)
Jul 12, 2019 9.900 9.990 9.800 9.830 162,800 -0.06(-0.61%)
Jul 11, 2019 9.710 9.900 9.700 9.890 301,050 +0.19(+1.96%)
Jul 10, 2019 9.550 9.830 9.330 9.700 310,162 +0.20(+2.11%)
Jul 09, 2019 9.240 9.500 9.230 9.500 112,085 +0.15(+1.60%)
Jul 08, 2019 9.280 9.400 9.230 9.350 120,533 +0.04(+0.43%)
Jul 05, 2019 9.240 9.370 9.030 9.310 604,100 +0.09(+0.98%)
Jul 03, 2019 9.170 9.230 9.110 9.220 203,900 +0.02(+0.22%)
Jul 02, 2019 9.170 9.200 9.000 9.200 336,058 +0.03(+0.33%)
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.