Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CEPU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 13.31 | -0.12 | -0.89% | 13.40 | 13.5337 | 13.20 | 126,826 |
| Feb 13 2025 | 13.43 | 0.34 | 2.60% | 13.16 | 13.4899 | 12.88 | 176,254 |
| Feb 12 2025 | 13.09 | 0.24 | 1.87% | 12.59 | 13.40 | 12.50 | 343,914 |
| Feb 11 2025 | 12.85 | -0.75 | -5.51% | 13.38 | 13.40 | 12.6048 | 608,386 |
| Feb 10 2025 | 13.60 | -0.01 | -0.07% | 13.61 | 14.23 | 13.36 | 354,623 |
| Feb 07 2025 | 13.61 | -0.80 | -5.55% | 14.38 | 14.38 | 13.277 | 400,278 |
| Feb 06 2025 | 14.41 | 0.20 | 1.41% | 14.13 | 14.465 | 14.05 | 135,115 |
| Feb 05 2025 | 14.21 | -0.39 | -2.67% | 14.56 | 14.61 | 14.06 | 433,194 |
| Feb 04 2025 | 14.60 | 0.30 | 2.10% | 14.30 | 14.665 | 14.23 | 158,457 |
| Feb 03 2025 | 14.30 | -0.22 | -1.52% | 13.94 | 14.51 | 13.2918 | 362,409 |
| Jan 31 2025 | 14.52 | -0.07 | -0.48% | 14.64 | 14.64 | 14.382 | 222,921 |
| Jan 30 2025 | 14.59 | 0.38 | 2.67% | 14.38 | 14.72 | 14.35 | 326,228 |
| Jan 29 2025 | 14.21 | 0.86 | 6.44% | 13.38 | 14.21 | 13.20 | 250,804 |
| Jan 28 2025 | 13.35 | -0.16 | -1.18% | 13.57 | 13.60 | 12.7241 | 507,454 |
| Jan 27 2025 | 13.51 | -0.25 | -1.82% | 13.41 | 13.53 | 13.05 | 302,740 |
| Jan 24 2025 | 13.76 | -0.58 | -4.04% | 13.96 | 14.35 | 13.65 | 286,955 |
| Jan 23 2025 | 14.34 | 0.00 | 0.00% | 14.34 | 14.34 | 14.34 | 0 |
| Jan 22 2025 | 14.34 | 0.20 | 1.41% | 14.44 | 14.69 | 14.00 | 450,563 |
| Jan 21 2025 | 14.14 | 0.94 | 7.12% | 13.18 | 14.305 | 13.14 | 667,571 |
| Jan 17 2025 | 13.20 | -0.47 | -3.44% | 13.61 | 13.695 | 12.8801 | 637,418 |
| Jan 16 2025 | 13.67 | -0.64 | -4.47% | 14.34 | 14.45 | 13.50 | 415,725 |
| Jan 15 2025 | 14.31 | -0.21 | -1.45% | 14.81 | 14.9999 | 14.29 | 425,639 |
| Jan 14 2025 | 14.52 | 0.40 | 2.83% | 14.18 | 14.89 | 14.10 | 450,820 |
| Jan 13 2025 | 14.12 | -0.99 | -6.55% | 14.87 | 14.87 | 14.11 | 328,236 |
| Jan 10 2025 | 15.11 | 0.09 | 0.60% | 15.26 | 15.3045 | 14.60 | 403,786 |
| Jan 08 2025 | 15.02 | -0.88 | -5.53% | 15.8322 | 15.89 | 14.82 | 916,296 |
| Jan 07 2025 | 15.90 | 0.22 | 1.40% | 15.81 | 16.25 | 15.52 | 772,200 |
| Jan 06 2025 | 15.68 | -0.16 | -1.01% | 16.19 | 16.60 | 15.635 | 437,283 |
| Jan 03 2025 | 15.84 | 0.16 | 1.02% | 15.81 | 16.05 | 15.27 | 441,375 |
| Jan 02 2025 | 15.68 | 1.19 | 8.21% | 14.84 | 15.70 | 14.62 | 709,724 |
| Dec 31 2024 | 14.49 | -0.22 | -1.50% | 14.75 | 14.82 | 14.44 | 91,705 |
| Dec 30 2024 | 14.71 | 0.09 | 0.62% | 14.51 | 14.94 | 14.2352 | 333,407 |
| Dec 27 2024 | 14.62 | 0.18 | 1.25% | 14.325 | 14.64 | 14.202 | 344,070 |
| Dec 26 2024 | 14.44 | 0.07 | 0.49% | 14.32 | 14.63 | 14.25 | 189,850 |
| Dec 24 2024 | 14.37 | 0.37 | 2.64% | 14.24 | 14.40 | 14.10 | 90,347 |
| Dec 23 2024 | 14.00 | 0.33 | 2.41% | 13.79 | 14.10 | 13.45 | 183,712 |
| Dec 20 2024 | 13.67 | 0.12 | 0.89% | 13.26 | 14.06 | 13.13 | 293,177 |
| Dec 19 2024 | 13.55 | -0.27 | -1.95% | 14.12 | 14.392 | 13.52 | 372,132 |
| Dec 18 2024 | 13.82 | -1.31 | -8.66% | 15.01 | 15.38 | 13.7049 | 510,405 |
| Dec 17 2024 | 15.13 | -0.35 | -2.26% | 15.2857 | 15.585 | 14.95 | 425,811 |
| Dec 16 2024 | 15.48 | 0.28 | 1.84% | 15.40 | 16.3399 | 15.3352 | 564,685 |
| Dec 13 2024 | 15.20 | 0.25 | 1.67% | 14.93 | 15.39 | 14.73 | 396,473 |
| Dec 12 2024 | 14.95 | -0.01 | -0.07% | 15.02 | 15.4138 | 14.75 | 477,533 |
| Dec 11 2024 | 14.96 | 0.78 | 5.50% | 14.28 | 15.04 | 14.105 | 400,615 |
| Dec 10 2024 | 14.18 | -0.21 | -1.46% | 14.485 | 14.595 | 14.04 | 182,915 |
| Dec 09 2024 | 14.39 | 0.18 | 1.27% | 14.4427 | 14.90 | 14.32 | 346,414 |
| Dec 06 2024 | 14.21 | 0.09 | 0.64% | 14.10 | 14.275 | 13.80 | 223,126 |
| Dec 05 2024 | 14.12 | 0.25 | 1.80% | 13.85 | 14.32 | 13.7118 | 335,914 |
| Dec 04 2024 | 13.87 | -0.30 | -2.12% | 14.225 | 14.39 | 13.67 | 325,099 |
| Dec 03 2024 | 14.17 | 0.18 | 1.29% | 14.298 | 14.43 | 13.922 | 403,767 |
| Dec 02 2024 | 13.99 | 0.36 | 2.64% | 13.65 | 14.1947 | 13.17 | 444,356 |
| Nov 29 2024 | 13.63 | -0.14 | -1.02% | 13.385 | 13.70 | 13.30 | 240,880 |
| Nov 27 2024 | 13.77 | -0.15 | -1.08% | 14.07 | 14.10 | 13.59 | 293,179 |
| Nov 26 2024 | 13.92 | -0.05 | -0.36% | 13.955 | 14.40 | 13.89 | 280,562 |
| Nov 25 2024 | 13.97 | 0.08 | 0.58% | 14.01 | 14.21 | 13.76 | 568,699 |
| Nov 22 2024 | 13.89 | 0.04 | 0.29% | 13.67 | 14.14 | 13.51 | 308,371 |
| Nov 21 2024 | 13.85 | 0.15 | 1.09% | 13.86 | 14.15 | 13.51 | 526,805 |
| Nov 20 2024 | 13.70 | 0.01 | 0.07% | 13.92 | 13.92 | 13.34 | 364,153 |
