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: 6:30 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 (%)
Apr 30, 2020 2.380 2.428 2.236 2.313 250,417 +0.03(+1.25%)
Apr 29, 2020 2.171 2.713 2.171 2.285 401,787 +0.10(+4.35%)
Apr 28, 2020 2.018 2.247 2.018 2.190 489,924 +0.21(+10.58%)
Apr 27, 2020 2.056 2.104 1.952 1.980 212,916 -0.08(-3.70%)
Apr 24, 2020 2.104 2.104 2.009 2.056 297,062 -0.08(-3.57%)
Apr 23, 2020 2.209 2.255 2.094 2.132 70,867 -0.01(-0.44%)
Apr 22, 2020 2.304 2.304 2.132 2.142 65,767 -0.10(-4.66%)
Apr 21, 2020 2.294 2.323 2.218 2.247 74,190 -0.02(-0.84%)
Apr 20, 2020 2.285 2.349 2.199 2.266 239,358 +0.03(+1.28%)
Apr 17, 2020 2.351 2.494 2.237 2.237 107,144 -0.04(-1.67%)
Apr 16, 2020 2.247 2.323 2.151 2.275 101,638 +0.03(+1.27%)
Apr 15, 2020 2.266 2.342 2.161 2.247 200,319 -0.08(-3.28%)
Apr 14, 2020 2.218 2.380 2.218 2.323 326,469 +0.05(+2.09%)
Apr 13, 2020 2.532 2.532 2.228 2.275 255,658 -0.20(-8.08%)
Apr 09, 2020 2.494 2.580 2.323 2.475 193,699 +0.11(+4.84%)
Apr 08, 2020 2.351 2.361 2.313 2.361 99,678 +0.11(+5.08%)
Apr 07, 2020 2.437 2.510 2.237 2.247 129,164 +0.02(+0.85%)
Apr 06, 2020 2.294 2.370 2.190 2.228 276,063 -0.03(-1.27%)
Apr 03, 2020 2.294 2.294 2.132 2.256 86,240 +0.07(+3.04%)
Apr 02, 2020 2.066 2.199 1.961 2.190 179,150 +0.12(+5.99%)
Apr 01, 2020 2.142 2.199 2.028 2.066 171,851 -0.08(-3.56%)
Mar 31, 2020 2.132 2.304 2.047 2.142 147,536 +0.00(+0.00%)
Mar 30, 2020 2.380 2.390 2.094 2.142 231,177 -0.03(-1.32%)
Mar 27, 2020 2.285 2.322 2.132 2.171 99,055 -0.12(-5.39%)
Mar 26, 2020 2.342 2.570 2.256 2.294 236,546 -0.11(-4.74%)
Mar 25, 2020 2.190 2.475 2.190 2.409 349,123 +0.05(+2.02%)
Mar 24, 2020 2.113 2.361 2.085 2.361 277,234 +0.33(+16.43%)
Mar 23, 2020 2.123 2.132 1.913 2.028 180,126 -0.12(-5.75%)
Mar 20, 2020 2.009 2.254 2.009 2.151 177,733 +0.14(+7.11%)
Mar 19, 2020 1.904 2.119 1.904 2.009 208,352 +0.08(+3.94%)
Mar 18, 2020 2.132 2.132 1.913 1.933 314,825 -0.30(-13.62%)
Mar 17, 2020 2.294 2.370 2.075 2.237 228,633 -0.06(-2.49%)
Mar 16, 2020 1.809 2.342 1.771 2.294 404,602 -0.06(-2.43%)
Mar 13, 2020 2.056 2.380 2.056 2.351 300,738 +0.41(+21.08%)
Mar 12, 2020 2.361 2.485 1.904 1.942 448,917 -0.65(-25.00%)
Mar 11, 2020 2.732 2.789 2.428 2.589 340,230 -0.19(-6.85%)
Mar 10, 2020 2.799 2.932 2.723 2.780 207,908 +0.11(+4.29%)
Mar 09, 2020 2.827 2.903 2.599 2.666 305,839 -0.48(-15.15%)
Mar 06, 2020 3.084 3.180 3.046 3.142 90,862 -0.06(-1.79%)
Mar 05, 2020 3.113 3.418 3.103 3.199 141,943 -0.09(-2.61%)
Mar 04, 2020 3.246 3.342 3.113 3.284 318,252 +0.05(+1.47%)
Mar 03, 2020 3.370 3.437 3.151 3.237 306,913 -0.11(-3.41%)
Mar 02, 2020 3.123 3.351 2.856 3.351 333,038 +0.27(+8.64%)
Feb 28, 2020 2.913 3.103 2.732 3.084 280,150 +0.10(+3.51%)
Feb 27, 2020 2.999 3.094 2.885 2.980 295,940 -0.09(-2.79%)
Feb 26, 2020 3.046 3.151 3.027 3.065 128,536 +0.01(+0.31%)
Feb 25, 2020 3.161 3.175 3.046 3.056 113,687 -0.10(-3.31%)
Feb 24, 2020 3.208 3.208 3.052 3.161 128,838 -0.12(-3.77%)
Feb 21, 2020 3.380 3.408 3.275 3.284 130,883 -0.10(-3.09%)
Feb 20, 2020 3.380 3.522 3.380 3.389 318,476 -0.04(-1.11%)
Feb 19, 2020 3.418 3.513 3.380 3.427 104,447 +0.05(+1.41%)
Feb 18, 2020 3.475 3.486 3.351 3.380 269,910 -0.09(-2.47%)
Feb 14, 2020 3.522 3.532 3.361 3.465 140,337 -0.03(-0.82%)
Feb 13, 2020 3.532 3.560 3.351 3.494 150,849 -0.04(-1.08%)
Feb 12, 2020 3.456 3.665 3.456 3.532 113,630 +0.01(+0.27%)
Feb 11, 2020 3.599 3.599 3.456 3.522 209,196 -0.09(-2.37%)
Feb 10, 2020 3.522 3.627 3.522 3.608 100,187 +0.09(+2.43%)
Feb 07, 2020 3.541 3.599 3.465 3.522 156,514 +0.00(+0.00%)
Feb 06, 2020 3.560 3.675 3.446 3.522 221,372 -0.01(-0.27%)
Feb 05, 2020 3.513 3.645 3.503 3.532 153,074 +0.06(+1.64%)
Feb 04, 2020 3.779 3.865 3.465 3.475 450,675 -0.27(-7.12%)
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.