Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 563.00
-3.00 (-0.53%)
At close: Mar 2, 2026
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 563.00 | 563.00 | 555.00 | 563.00 | 563.00 | -0.53% | 316 |
| Feb 27, 2026 | 570.00 | 572.00 | 553.00 | 566.00 | 566.00 | -0.53% | 4,014 |
| Feb 26, 2026 | 577.00 | 577.00 | 565.00 | 569.00 | 569.00 | 0.89% | 2,750 |
| Feb 25, 2026 | 561.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.53% | 37,847 |
| Feb 24, 2026 | 562.00 | 570.00 | 560.00 | 561.00 | 561.00 | -1.58% | 14,413 |
| Feb 23, 2026 | 574.00 | 574.00 | 562.00 | 570.00 | 570.00 | -0.35% | 1,471 |
| Feb 20, 2026 | 570.00 | 574.00 | 565.00 | 572.00 | 572.00 | 0.70% | 18,488 |
| Feb 19, 2026 | 566.00 | 576.00 | 565.00 | 568.00 | 568.00 | 0.53% | 3,918 |
| Feb 18, 2026 | 585.00 | 585.00 | 560.00 | 565.00 | 565.00 | -2.42% | 7,294 |
| Feb 13, 2026 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | 0.70% | 13,333 |
| Feb 12, 2026 | 592.00 | 595.00 | 575.00 | 575.00 | 575.00 | -2.71% | 15,118 |
| Feb 11, 2026 | 589.00 | 596.00 | 580.00 | 591.00 | 591.00 | 0.34% | 71,794 |
| Feb 10, 2026 | 580.00 | 598.00 | 580.00 | 589.00 | 589.00 | 1.55% | 24,304 |
| Feb 9, 2026 | 589.00 | 596.00 | 580.00 | 580.00 | 580.00 | -1.36% | 14,609 |
| Feb 6, 2026 | 588.00 | 595.00 | 576.00 | 588.00 | 588.00 | 1.91% | 10,077 |
| Feb 5, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | 0.35% | 4,779 |
| Feb 4, 2026 | 575.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.35% | 1,316 |
| Feb 3, 2026 | 578.00 | 588.00 | 577.00 | 577.00 | 577.00 | -1.87% | 924 |
| Feb 2, 2026 | 575.00 | 594.00 | 575.00 | 588.00 | 588.00 | -0.34% | 2,293 |
| Jan 30, 2026 | 588.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 732 |
| Jan 29, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.52% | 23,393 |
| Jan 28, 2026 | 581.00 | 588.00 | 580.00 | 582.00 | 582.00 | 0.17% | 17,925 |
| Jan 27, 2026 | 577.00 | 590.00 | 577.00 | 581.00 | 581.00 | -0.17% | 11,021 |
| Jan 26, 2026 | 585.00 | 590.00 | 580.00 | 582.00 | 582.00 | -0.51% | 25,913 |
| Jan 23, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 7,825 |
| Jan 22, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 0.17% | 41,079 |
| Jan 21, 2026 | 580.00 | 589.00 | 575.00 | 584.00 | 584.00 | 1.57% | 15,862 |
| Jan 20, 2026 | 578.00 | 579.00 | 566.00 | 575.00 | 575.00 | - | 9,560 |
| Jan 19, 2026 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.35% | 6,074 |
| Jan 16, 2026 | 566.00 | 583.00 | 566.00 | 573.00 | 573.00 | 1.42% | 4,454 |
| Jan 15, 2026 | 575.00 | 582.00 | 565.00 | 565.00 | 565.00 | -1.74% | 2,983 |
| Jan 14, 2026 | 582.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 53,403 |
| Jan 13, 2026 | 584.00 | 585.00 | 569.00 | 570.00 | 570.00 | 0.18% | 15,319 |
| Jan 12, 2026 | 565.00 | 587.00 | 565.00 | 569.00 | 569.00 | - | 124,789 |
| Jan 9, 2026 | 569.00 | 570.00 | 560.00 | 569.00 | 569.00 | 1.07% | 30,006 |
| Jan 8, 2026 | 569.00 | 569.00 | 560.00 | 563.00 | 563.00 | 0.18% | 30,483 |
| Jan 7, 2026 | 564.00 | 564.00 | 555.00 | 562.00 | 562.00 | 0.18% | 70,030 |
| Jan 6, 2026 | 555.00 | 565.00 | 555.00 | 561.00 | 561.00 | 1.08% | 25,700 |
| Jan 5, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.18% | 32,341 |
| Jan 2, 2026 | 525.00 | 560.00 | 519.00 | 556.00 | 556.00 | 0.91% | 21,068 |
| Dec 30, 2025 | 545.00 | 555.00 | 545.00 | 551.00 | 551.00 | 1.10% | 32,704 |
| Dec 29, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.09% | 15,243 |
| Dec 26, 2025 | 533.00 | 554.00 | 533.00 | 551.00 | 551.00 | -0.54% | 1,457 |
| Dec 24, 2025 | 555.00 | 555.00 | 545.00 | 554.00 | 554.00 | 0.73% | 992 |
| Dec 23, 2025 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | - | 11,422 |
| Dec 22, 2025 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | -0.18% | 6,435 |
| Dec 19, 2025 | 545.00 | 567.00 | 545.00 | 551.00 | 551.00 | -0.90% | 21,088 |
| Dec 18, 2025 | 559.00 | 560.00 | 546.00 | 556.00 | 556.00 | 0.91% | 26,862 |
| Dec 17, 2025 | 550.00 | 559.00 | 543.00 | 551.00 | 551.00 | -0.18% | 28,457 |
| Dec 16, 2025 | 549.00 | 555.00 | 530.00 | 552.00 | 552.00 | 1.10% | 57,222 |