Carlos Casado S.A. (BCBA:CADO)
Argentina · Delayed Price · Currency is ARS 542.00
-2.00 (-0.37%)
At close: Aug 14, 2026
Carlos Casado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 538.00 | 544.00 | 537.00 | 542.00 | 542.00 | -0.37% | 5,645 |
| Aug 13, 2026 | 535.00 | 548.00 | 535.00 | 544.00 | 544.00 | 0.18% | 5,184 |
| Aug 12, 2026 | 555.00 | 555.00 | 540.00 | 543.00 | 543.00 | -0.91% | 13,865 |
| Aug 11, 2026 | 555.00 | 555.00 | 543.00 | 548.00 | 548.00 | -0.18% | 5,878 |
| Aug 10, 2026 | 540.00 | 550.00 | 535.00 | 549.00 | 549.00 | - | 28,699 |
| Aug 7, 2026 | 542.00 | 549.00 | 542.00 | 549.00 | 549.00 | 1.29% | 32,468 |
| Aug 6, 2026 | 540.00 | 549.00 | 540.00 | 542.00 | 542.00 | 0.18% | 14,125 |
| Aug 5, 2026 | 540.00 | 550.00 | 540.00 | 541.00 | 541.00 | -0.37% | 9,490 |
| Aug 4, 2026 | 538.00 | 545.00 | 536.00 | 543.00 | 543.00 | 0.37% | 29,280 |
| Aug 3, 2026 | 537.00 | 541.00 | 537.00 | 541.00 | 541.00 | -0.73% | 1,291 |
| Jul 31, 2026 | 554.00 | 554.00 | 545.00 | 545.00 | 545.00 | 0.37% | 3,969 |
| Jul 30, 2026 | 555.00 | 555.00 | 542.00 | 543.00 | 543.00 | -1.09% | 3,192 |
| Jul 29, 2026 | 544.00 | 550.00 | 540.00 | 549.00 | 549.00 | 0.92% | 2,610 |
| Jul 28, 2026 | 535.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.74% | 14,676 |
| Jul 27, 2026 | 541.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 33,806 |
| Jul 24, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.37% | 5,589 |
| Jul 23, 2026 | 543.00 | 553.00 | 535.00 | 547.00 | 547.00 | -0.36% | 7,978 |
| Jul 22, 2026 | 553.00 | 553.00 | 540.00 | 549.00 | 549.00 | 0.73% | 13,492 |
| Jul 21, 2026 | 547.00 | 556.00 | 531.00 | 545.00 | 545.00 | -1.62% | 9,371 |
| Jul 20, 2026 | 550.00 | 559.00 | 549.00 | 554.00 | 554.00 | -0.54% | 9,342 |
| Jul 17, 2026 | 553.00 | 559.00 | 552.00 | 557.00 | 557.00 | -0.54% | 8,488 |
| Jul 16, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | - | 21,400 |
| Jul 15, 2026 | 562.00 | 562.00 | 549.00 | 560.00 | 560.00 | - | 8,391 |
| Jul 14, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.41% | 10,863 |
| Jul 13, 2026 | 565.00 | 568.00 | 555.00 | 568.00 | 568.00 | 0.53% | 209 |
| Jul 10, 2026 | 570.00 | 571.00 | 555.00 | 565.00 | 565.00 | 0.36% | 289 |
| Jul 8, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0.54% | 50 |
| Jul 7, 2026 | 555.00 | 560.00 | 549.00 | 560.00 | 560.00 | -0.71% | 268 |
| Jul 6, 2026 | 555.00 | 570.00 | 555.00 | 564.00 | 564.00 | 0.18% | 1,046 |
| Jul 3, 2026 | 563.00 | 563.00 | 539.00 | 563.00 | 563.00 | - | 9,711 |
| Jul 2, 2026 | 563.00 | 563.00 | 548.00 | 563.00 | 563.00 | 0.72% | 31,041 |
| Jul 1, 2026 | 562.00 | 562.00 | 551.00 | 559.00 | 559.00 | 0.72% | 13,053 |
| Jun 30, 2026 | 550.00 | 558.00 | 550.00 | 555.00 | 555.00 | -0.89% | 3,703 |
| Jun 29, 2026 | 558.00 | 562.00 | 548.00 | 560.00 | 560.00 | -0.18% | 1,443 |
| Jun 26, 2026 | 552.00 | 570.00 | 548.00 | 561.00 | 561.00 | 1.08% | 64,190 |
| Jun 25, 2026 | 560.00 | 560.00 | 547.00 | 555.00 | 555.00 | -0.18% | 1,947 |
| Jun 24, 2026 | 560.00 | 560.00 | 545.00 | 556.00 | 556.00 | -2.11% | 2,817 |
| Jun 23, 2026 | 552.00 | 568.00 | 545.00 | 568.00 | 568.00 | 1.43% | 1,668 |
| Jun 22, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -0.88% | 182 |
| Jun 19, 2026 | 562.00 | 568.00 | 554.00 | 565.00 | 565.00 | 0.18% | 688 |
| Jun 18, 2026 | 562.00 | 572.00 | 546.00 | 564.00 | 564.00 | - | 2,278 |
| Jun 17, 2026 | 565.00 | 572.00 | 562.00 | 564.00 | 564.00 | -0.18% | 1,245 |
| Jun 16, 2026 | 576.00 | 576.00 | 560.00 | 565.00 | 565.00 | -1.40% | 673 |
| Jun 12, 2026 | 554.00 | 579.00 | 554.00 | 573.00 | 573.00 | 1.78% | 16,618 |
| Jun 11, 2026 | 573.00 | 580.00 | 546.00 | 563.00 | 563.00 | -1.75% | 7,717 |
| Jun 10, 2026 | 565.00 | 575.00 | 548.00 | 573.00 | 573.00 | -0.35% | 16,242 |
| Jun 9, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.35% | 7,012 |
| Jun 8, 2026 | 575.00 | 575.00 | 565.00 | 573.00 | 573.00 | -0.35% | 6,983 |
| Jun 5, 2026 | 577.00 | 577.00 | 565.00 | 575.00 | 575.00 | 0.88% | 6,410 |
| Jun 4, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 6,455 |