Quantcast

Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) Historical Stock Prices

CEPU 
$3.77
*  
0.10
2.72%
Get CEPU Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading CEPU now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.72 3.81 3.6237 3.77 209,074
08/21/2019 3.72 3.81 3.6237 3.77 212,699
08/20/2019 3.63 3.75 3.47 3.67 604,288
08/19/2019 3.9 3.9195 3.5 3.61 656,300
08/16/2019 4 4.27 3.84 3.85 1,082,420
08/15/2019 3.61 3.9726 3.5 3.92 1,229,154
08/14/2019 3.65 3.7 3.31 3.46 1,148,585
08/13/2019 4.08 4.14 3.63 3.74 2,214,211
08/12/2019 5.92 5.94 3.6 3.95 4,353,793
08/09/2019 8.28 9.03 8.19 8.96 786,053
08/08/2019 8.23 8.4 8.16 8.37 997,284
08/07/2019 8.3 8.36 8.15 8.19 306,119
08/06/2019 8.48 8.7 8.325 8.4 235,394
08/05/2019 8.72 8.72 8.33 8.45 377,065
08/02/2019 8.86 8.97 8.58 8.91 188,571
08/01/2019 9.17 9.25 8.9 8.9 159,120
07/31/2019 9.2 9.33 8.96 9.21 405,743
07/30/2019 9.23 9.23 8.84 9.17 376,621
07/29/2019 9.19 9.45 9.13 9.23 194,315
07/26/2019 8.72 9.19 8.66 9.15 303,575
07/25/2019 8.94 8.9736 8.52 8.7 276,502
07/24/2019 8.99 9.13 8.94 8.98 121,182
07/23/2019 9.01 9.05 8.91 9.03 273,110
07/22/2019 9.16 9.16 8.945 9.02 277,729
07/19/2019 9.32 9.32 9.035 9.18 177,107
07/18/2019 9.39 9.47 9.02 9.25 140,590
07/17/2019 9.34 9.46 9.27 9.43 179,715
07/16/2019 9.16 9.39 8.91 9.25 281,135
07/15/2019 9.83 9.83 9.22 9.23 305,874
07/12/2019 9.9 9.99 9.8 9.83 162,863
07/11/2019 9.71 9.9 9.7 9.89 301,050
07/10/2019 9.55 9.83 9.33 9.7 310,162
07/09/2019 9.24 9.5 9.23 9.5 112,085
07/08/2019 9.28 9.4 9.23 9.35 120,533
07/05/2019 9.24 9.37 9.03 9.31 604,106
07/03/2019 9.17 9.23 9.11 9.22 203,959
07/02/2019 9.17 9.2 9 9.2 336,058
07/01/2019 9.48 9.52 9.12 9.17 416,748
06/28/2019 9.13 9.28 9.1 9.27 305,868
06/27/2019 8.82 9.2 8.72 9.1 456,956
06/26/2019 8.73 8.86 8.665 8.8 324,334
06/25/2019 8.67 8.765 8.53 8.7 172,291
06/24/2019 8.6 8.71 8.44 8.69 203,034
06/21/2019 8.58 8.68 8.47 8.63 227,672
06/20/2019 8.57 8.64 8.385 8.61 270,920
06/19/2019 8.65 8.7 8.33 8.39 383,065
06/18/2019 8.78 9.0185 8.55 8.66 343,428
06/17/2019 8.77 8.85 8.65 8.71 215,551
06/14/2019 8.95 9.07 8.79 8.82 251,069
06/13/2019 9.39 9.39 8.75 8.98 359,252
06/12/2019 8.72 9.8 8.72 9.22 1,331,307
06/11/2019 8.08 8.73 7.93 8.67 587,643
06/10/2019 8.03 8.1299 7.89 8 394,095
06/07/2019 8.32 8.39 8 8.06 232,897
06/06/2019 8.1 8.3 7.97 8.28 294,388
06/05/2019 8.07 8.15 7.95 8.05 304,163
06/04/2019 7.74 8.07 7.7299 8.07 317,892
06/03/2019 8.12 8.144 7.69 7.76 149,996
05/31/2019 7.92 8.1 7.76 8.07 540,831
05/30/2019 7.8 8.15 7.8 8.02 232,028
05/29/2019 7.79 7.95 7.6 7.78 348,959
05/28/2019 7.97 8.21 7.7 7.82 3,165,874
05/24/2019 7.59 8.175 7.41 7.93 692,470
05/23/2019 7.65 7.75 7.49 7.55 469,845
05/22/2019 7.9 8.09 7.66 7.73 380,166
05/21/2019 7.5 7.95 7.5 7.88 566,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio