Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Puerto S.A. ADR (NY: CEPU )

9.940 -0.460 (-4.42%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2024 10.47 10.47 9.850 9.940 464,076 -0.46(-4.42%)
May 30, 2024 10.11 10.50 10.08 10.40 327,104 +0.40(+4.00%)
May 29, 2024 9.740 10.01 9.610 10.00 251,550 +0.09(+0.91%)
May 28, 2024 9.610 9.974 9.462 9.910 339,629 +0.43(+4.54%)
May 24, 2024 9.410 9.700 9.240 9.480 222,737 +0.13(+1.39%)
May 23, 2024 9.650 9.710 9.260 9.350 352,496 -0.24(-2.50%)
May 22, 2024 10.06 10.21 9.450 9.590 400,038 -0.50(-4.96%)
May 21, 2024 10.26 10.57 9.930 10.09 516,483 -0.17(-1.66%)
May 20, 2024 10.39 10.60 10.20 10.26 903,580 -0.10(-0.97%)
May 17, 2024 10.86 10.91 10.36 10.36 575,031 -0.51(-4.69%)
May 16, 2024 11.00 11.00 10.64 10.87 260,745 -0.09(-0.82%)
May 15, 2024 10.23 11.03 10.18 10.96 372,982 +0.84(+8.30%)
May 14, 2024 10.10 10.30 9.870 10.12 206,885 +0.15(+1.50%)
May 13, 2024 10.35 10.99 9.810 9.970 308,011 -0.35(-3.39%)
May 10, 2024 10.84 10.96 10.32 10.32 367,277 -0.44(-4.09%)
May 09, 2024 11.10 11.10 10.46 10.76 382,773 -0.24(-2.18%)
May 08, 2024 10.96 11.23 10.81 11.00 474,966 +0.08(+0.73%)
May 07, 2024 11.14 11.50 10.80 10.92 526,173 -0.14(-1.27%)
May 06, 2024 10.97 11.19 10.79 11.06 476,289 +0.18(+1.65%)
May 03, 2024 10.49 10.88 10.46 10.88 300,773 +0.44(+4.21%)
May 02, 2024 10.53 10.59 10.30 10.44 235,712 +0.06(+0.58%)
May 01, 2024 10.30 10.61 10.05 10.38 217,630 +0.07(+0.68%)
Apr 30, 2024 10.21 10.56 10.20 10.31 449,140 +0.07(+0.68%)
Apr 29, 2024 10.17 10.34 10.04 10.24 297,367 +0.16(+1.59%)
Apr 26, 2024 9.960 10.16 9.830 10.08 270,952 +0.24(+2.44%)
Apr 25, 2024 9.810 10.10 9.640 9.840 240,171 -0.06(-0.61%)
Apr 24, 2024 10.21 10.27 9.660 9.900 417,089 -0.37(-3.60%)
Apr 23, 2024 10.26 10.40 10.10 10.27 378,462 +0.06(+0.59%)
Apr 22, 2024 9.130 10.27 9.040 10.21 687,859 +1.08(+11.83%)
Apr 19, 2024 9.100 9.280 8.990 9.130 281,686 +0.16(+1.78%)
Apr 18, 2024 9.250 9.360 8.870 8.970 308,793 -0.16(-1.75%)
Apr 17, 2024 9.520 9.534 9.040 9.130 322,722 -0.24(-2.56%)
Apr 16, 2024 9.590 9.590 9.102 9.370 532,960 -0.13(-1.37%)
Apr 15, 2024 10.32 10.40 9.410 9.500 492,811 -0.73(-7.14%)
Apr 12, 2024 10.54 10.70 10.10 10.23 392,681 -0.42(-3.94%)
Apr 11, 2024 10.57 10.70 10.35 10.65 356,845 +0.09(+0.85%)
Apr 10, 2024 10.76 10.89 10.48 10.56 569,286 -0.29(-2.67%)
Apr 09, 2024 10.98 11.60 10.71 10.85 744,813 +0.05(+0.46%)
Apr 08, 2024 10.52 10.81 10.32 10.80 550,447 +0.35(+3.35%)
Apr 05, 2024 9.730 10.67 9.730 10.45 771,125 +0.69(+7.07%)
Apr 04, 2024 9.810 9.990 9.690 9.760 471,565 +0.03(+0.31%)
Apr 03, 2024 9.280 9.850 9.280 9.730 272,972 +0.43(+4.62%)
Apr 02, 2024 9.500 9.610 9.230 9.300 147,865 -0.23(-2.41%)
Apr 01, 2024 9.130 9.530 9.100 9.530 162,959 +0.37(+4.04%)
Mar 28, 2024 9.400 9.520 9.140 9.160 88,190 -0.22(-2.35%)
Mar 27, 2024 9.210 9.387 9.140 9.380 140,886 +0.24(+2.63%)
Mar 26, 2024 9.260 9.330 9.010 9.140 173,743 -0.13(-1.40%)
Mar 25, 2024 9.620 9.840 9.250 9.270 358,878 -0.35(-3.64%)
Mar 22, 2024 9.670 9.760 9.400 9.620 338,380 -0.04(-0.41%)
Mar 21, 2024 9.410 9.710 8.960 9.660 999,929 +0.37(+3.98%)
Mar 20, 2024 8.720 9.290 8.720 9.290 373,024 +0.51(+5.81%)
Mar 19, 2024 8.840 9.190 8.520 8.780 502,329 -0.12(-1.35%)
Mar 18, 2024 8.000 8.900 7.970 8.900 937,824 +1.00(+12.66%)
Mar 15, 2024 7.700 7.970 7.700 7.900 248,243 +0.11(+1.41%)
Mar 14, 2024 7.950 7.950 7.620 7.790 370,471 -0.12(-1.52%)
Mar 13, 2024 7.910 8.286 7.870 7.910 651,979 -0.04(-0.50%)
Mar 12, 2024 7.680 7.960 7.580 7.950 421,115 +0.21(+2.71%)
Mar 11, 2024 8.000 8.000 7.290 7.740 409,943 -0.14(-1.78%)
Mar 08, 2024 7.830 7.930 7.720 7.880 319,397 +0.03(+0.38%)
Mar 07, 2024 8.010 8.010 7.660 7.850 304,344 -0.19(-2.36%)
Mar 06, 2024 8.030 8.200 7.935 8.040 313,993 +0.04(+0.50%)
Mar 05, 2024 8.050 8.800 7.950 8.000 388,537 -0.05(-0.62%)
Mar 04, 2024 8.220 8.550 8.030 8.050 447,748 -0.08(-0.98%)
Mar 01, 2024 8.070 8.285 7.985 8.130 175,380 +0.10(+1.25%)
Feb 29, 2024 7.990 8.450 7.870 8.030 574,508 +0.02(+0.25%)
Feb 28, 2024 8.020 8.140 7.930 8.010 264,604 -0.13(-1.60%)
Feb 27, 2024 8.320 8.410 8.050 8.140 249,064 -0.17(-2.05%)
Feb 26, 2024 8.490 8.650 8.240 8.310 166,357 -0.17(-2.00%)
Feb 23, 2024 8.650 8.650 8.390 8.480 163,758 -0.14(-1.62%)
Feb 22, 2024 8.330 8.840 8.330 8.620 276,742 +0.25(+2.99%)
Feb 21, 2024 8.430 8.620 8.270 8.370 305,731 -0.05(-0.59%)
Feb 20, 2024 8.110 8.570 8.110 8.420 258,332 +0.10(+1.20%)
Feb 16, 2024 8.400 8.480 8.310 8.320 187,210 -0.07(-0.83%)
Feb 15, 2024 8.490 8.640 8.370 8.390 222,485 -0.20(-2.33%)
Feb 14, 2024 8.620 8.790 8.480 8.590 198,543 +0.04(+0.47%)
Feb 13, 2024 8.250 8.560 8.250 8.550 124,630 +0.21(+2.52%)
Feb 12, 2024 8.450 8.600 8.330 8.340 104,036 -0.14(-1.65%)
Feb 09, 2024 8.440 8.660 8.390 8.480 264,431 +0.18(+2.17%)
Feb 08, 2024 8.500 8.610 8.190 8.300 386,797 -0.29(-3.38%)
Feb 07, 2024 8.250 8.781 8.240 8.590 551,977 -0.50(-5.50%)
Feb 06, 2024 9.110 9.230 8.940 9.090 337,484 +0.01(+0.11%)
Feb 05, 2024 9.570 9.630 9.070 9.080 268,343 -0.52(-5.42%)
Feb 02, 2024 9.620 9.788 9.540 9.600 356,906 -0.13(-1.34%)
Feb 01, 2024 9.540 9.780 9.470 9.730 167,479 +0.23(+2.42%)
Jan 31, 2024 9.570 9.840 9.460 9.500 159,554 +0.00(+0.00%)
Jan 30, 2024 9.380 9.579 9.260 9.500 282,468 +0.08(+0.85%)
Jan 29, 2024 9.490 9.600 9.150 9.420 236,579 -0.07(-0.74%)
Jan 26, 2024 9.520 9.669 9.270 9.490 267,709 +0.00(+0.00%)
Jan 25, 2024 9.040 9.555 9.040 9.490 410,057 +0.56(+6.27%)
Jan 24, 2024 9.060 9.130 8.840 8.930 245,949 -0.01(-0.11%)
Jan 23, 2024 9.280 9.310 8.850 8.940 322,491 -0.35(-3.77%)
Jan 22, 2024 9.130 9.450 9.080 9.290 421,974 +0.20(+2.20%)
Jan 19, 2024 8.980 9.150 8.750 9.090 280,950 +0.11(+1.22%)
Jan 18, 2024 9.070 9.100 8.760 8.980 224,009 -0.02(-0.22%)
Jan 17, 2024 8.920 9.190 8.780 9.000 356,470 +0.07(+0.78%)
Jan 16, 2024 8.810 9.170 8.840 8.930 577,487 +0.18(+2.06%)
Jan 12, 2024 8.790 8.885 8.700 8.750 214,333 +0.05(+0.53%)
Jan 11, 2024 8.902 8.992 8.654 8.704 409,635 -0.18(-2.01%)
Jan 10, 2024 8.684 8.909 8.545 8.883 187,243 +0.22(+2.52%)
Jan 09, 2024 8.922 9.031 8.654 8.664 221,537 -0.32(-3.54%)
Jan 08, 2024 8.773 9.071 8.714 8.982 213,739 +0.12(+1.34%)
Jan 05, 2024 8.644 8.932 8.476 8.863 288,166 +0.26(+3.00%)
Jan 04, 2024 8.644 8.932 8.575 8.605 192,084 -0.15(-1.70%)
Jan 03, 2024 8.823 9.051 8.675 8.753 166,460 -0.06(-0.68%)
Jan 02, 2024 8.992 9.031 8.694 8.813 325,820 -0.22(-2.42%)
Dec 29, 2023 8.704 9.141 8.634 9.031 317,444 +0.29(+3.37%)
Dec 28, 2023 8.796 8.942 8.619 8.737 198,639 -0.09(-1.00%)
Dec 27, 2023 9.050 9.128 8.786 8.825 342,215 -0.19(-2.06%)
Dec 26, 2023 8.805 9.158 8.805 9.011 249,267 +0.27(+3.14%)
Dec 22, 2023 8.688 9.108 8.463 8.737 397,517 +0.14(+1.59%)
Dec 21, 2023 8.629 9.060 8.160 8.600 616,677 -0.23(-2.55%)
Dec 20, 2023 8.991 9.373 8.815 8.825 653,942 -0.19(-2.06%)
Dec 19, 2023 9.148 9.285 8.903 9.011 223,166 -0.16(-1.71%)
Dec 18, 2023 9.275 9.334 8.972 9.167 497,494 +0.03(+0.32%)
Dec 15, 2023 8.864 9.148 8.688 9.138 499,934 +0.25(+2.86%)
Dec 14, 2023 9.246 9.246 8.717 8.884 294,808 -0.30(-3.30%)
Dec 13, 2023 9.148 9.246 8.659 9.187 625,076 +0.14(+1.51%)
Dec 12, 2023 8.482 9.138 8.375 9.050 763,011 +0.54(+6.32%)
Dec 11, 2023 8.336 8.600 8.218 8.512 423,259 +0.10(+1.16%)
Dec 08, 2023 8.443 8.473 8.169 8.414 307,902 -0.03(-0.35%)
Dec 07, 2023 8.160 8.492 7.739 8.443 417,819 +0.30(+3.73%)
Dec 06, 2023 8.111 8.169 7.939 8.140 382,778 +0.09(+1.09%)
Dec 05, 2023 7.690 8.120 7.504 8.052 459,279 +0.43(+5.65%)
Dec 04, 2023 7.690 7.856 7.533 7.621 692,148 -0.05(-0.64%)
Dec 01, 2023 8.218 8.316 7.612 7.670 855,701 -0.54(-6.56%)
Nov 30, 2023 8.414 8.414 8.052 8.209 335,480 -0.07(-0.83%)
Nov 29, 2023 7.866 8.336 7.729 8.277 315,728 +0.40(+5.09%)
Nov 28, 2023 8.023 8.199 7.641 7.876 515,494 -0.23(-2.78%)
Nov 27, 2023 8.120 8.570 7.768 8.101 1,154,022 +0.34(+4.41%)
Nov 24, 2023 7.533 7.974 7.455 7.758 620,623 +0.58(+8.04%)
Nov 22, 2023 7.367 7.480 6.927 7.181 456,982 +0.03(+0.41%)
Nov 21, 2023 7.299 7.308 6.878 7.152 659,450 -0.09(-1.22%)
Nov 20, 2023 7.113 7.533 6.849 7.240 1,187,799 +1.21(+20.13%)
Nov 17, 2023 5.733 6.076 5.684 6.027 240,327 +0.29(+5.12%)
Nov 16, 2023 5.714 5.919 5.635 5.733 290,468 -0.12(-2.01%)
Nov 15, 2023 6.027 6.142 5.841 5.851 116,208 -0.23(-3.70%)
Nov 14, 2023 5.999 6.164 5.900 6.076 188,496 +0.24(+4.19%)
Nov 13, 2023 6.037 6.037 5.748 5.831 88,957 +0.01(+0.17%)
Nov 10, 2023 5.782 6.017 5.772 5.821 106,755 +0.09(+1.54%)
Nov 09, 2023 5.782 5.988 5.694 5.733 112,008 -0.05(-0.85%)
Nov 08, 2023 5.919 5.968 5.675 5.782 125,767 -0.12(-1.99%)
Nov 07, 2023 5.802 6.007 5.772 5.900 176,077 +0.14(+2.38%)
Nov 06, 2023 5.802 5.880 5.753 5.763 76,160 -0.08(-1.34%)
Nov 03, 2023 6.056 6.105 5.782 5.841 376,635 -0.16(-2.61%)
Nov 02, 2023 5.802 6.037 5.802 5.997 196,500 +0.19(+3.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.