Carlos Casado S.A. (BCBA:CADO)
Argentina
· Delayed Price · Currency is ARS 560.00
-5.00 (-0.88%)
At close: Apr 28, 2026
Carlos Casado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 565.00 | 567.00 | 546.00 | 565.00 | 565.00 | 2.54% | 19,196 |
| Apr 24, 2026 | 546.00 | 557.00 | 546.00 | 551.00 | 551.00 | -1.08% | 383 |
| Apr 23, 2026 | 552.00 | 569.00 | 551.00 | 557.00 | 557.00 | 0.36% | 822 |
| Apr 22, 2026 | 559.00 | 569.00 | 540.00 | 555.00 | 555.00 | -0.72% | 2,646 |
| Apr 21, 2026 | 558.00 | 568.00 | 558.00 | 559.00 | 559.00 | -1.93% | 270 |
| Apr 20, 2026 | 567.00 | 577.00 | 556.00 | 570.00 | 570.00 | 0.53% | 8,326 |
| Apr 17, 2026 | 575.00 | 575.00 | 566.00 | 567.00 | 567.00 | -0.18% | 5,272 |
| Apr 16, 2026 | 568.00 | 575.00 | 567.00 | 568.00 | 568.00 | 0.18% | 17,680 |
| Apr 15, 2026 | 567.00 | 573.00 | 567.00 | 567.00 | 567.00 | -0.53% | 9,510 |
| Apr 14, 2026 | 567.00 | 574.00 | 565.00 | 570.00 | 570.00 | 0.35% | 57,385 |
| Apr 13, 2026 | 568.00 | 574.00 | 567.00 | 568.00 | 568.00 | -1.73% | 19,522 |
| Apr 10, 2026 | 567.00 | 578.00 | 559.00 | 578.00 | 578.00 | 1.94% | 15,305 |
| Apr 9, 2026 | 577.00 | 577.00 | 557.00 | 567.00 | 567.00 | 0.35% | 60,836 |
| Apr 8, 2026 | 552.00 | 577.00 | 545.00 | 565.00 | 565.00 | 1.07% | 10,678 |
| Apr 7, 2026 | 565.00 | 565.00 | 557.00 | 559.00 | 559.00 | -2.61% | 6,612 |
| Apr 6, 2026 | 552.00 | 575.00 | 550.00 | 574.00 | 574.00 | 1.59% | 36,659 |
| Apr 1, 2026 | 560.00 | 570.00 | 552.00 | 565.00 | 565.00 | -0.88% | 3,008 |
| Mar 31, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.52% | 17,169 |
| Mar 30, 2026 | 578.00 | 578.00 | 560.00 | 573.00 | 573.00 | -0.87% | 2,076 |
| Mar 27, 2026 | 558.00 | 578.00 | 550.00 | 578.00 | 578.00 | 3.21% | 24,310 |
| Mar 26, 2026 | 577.00 | 577.00 | 550.00 | 560.00 | 560.00 | -1.58% | 13,700 |
| Mar 25, 2026 | 585.00 | 585.00 | 561.00 | 569.00 | 569.00 | -1.90% | 19,370 |
| Mar 23, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 1,012 |
| Mar 20, 2026 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 0.17% | 5,348 |
| Mar 19, 2026 | 560.00 | 585.00 | 556.00 | 579.00 | 579.00 | 3.39% | 29,274 |
| Mar 18, 2026 | 561.00 | 565.00 | 560.00 | 560.00 | 560.00 | -1.41% | 11,424 |
| Mar 17, 2026 | 565.00 | 568.00 | 561.00 | 568.00 | 568.00 | 1.07% | 4,014 |
| Mar 16, 2026 | 563.00 | 577.00 | 555.00 | 562.00 | 562.00 | -0.18% | 7,813 |
| Mar 13, 2026 | 572.00 | 572.00 | 560.00 | 563.00 | 563.00 | -0.35% | 33,204 |
| Mar 12, 2026 | 569.00 | 569.00 | 560.00 | 565.00 | 565.00 | 0.36% | 31,924 |
| Mar 11, 2026 | 555.00 | 569.00 | 555.00 | 563.00 | 563.00 | -0.88% | 24,976 |
| Mar 10, 2026 | 565.00 | 570.00 | 559.00 | 568.00 | 568.00 | 1.43% | 37,761 |
| Mar 9, 2026 | 556.00 | 568.00 | 552.00 | 560.00 | 560.00 | 0.72% | 11,555 |
| Mar 6, 2026 | 564.00 | 564.00 | 549.00 | 556.00 | 556.00 | -1.59% | 12,467 |
| Mar 5, 2026 | 551.00 | 565.00 | 551.00 | 565.00 | 565.00 | 0.89% | 886 |
| Mar 4, 2026 | 552.00 | 562.00 | 550.00 | 560.00 | 560.00 | 1.45% | 17,488 |
| Mar 3, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | -1.95% | 26,665 |
| 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 |
| Dec 15, 2025 | 555.00 | 555.00 | 539.00 | 546.00 | 546.00 | -0.18% | 8,544 |
| Dec 12, 2025 | 550.00 | 555.00 | 532.00 | 547.00 | 547.00 | -0.18% | 20,371 |
| Dec 11, 2025 | 535.00 | 550.00 | 532.00 | 548.00 | 548.00 | 2.05% | 14,548 |
| Dec 10, 2025 | 530.00 | 551.00 | 530.00 | 537.00 | 537.00 | -1.29% | 15,272 |
| Dec 9, 2025 | 530.00 | 550.00 | 530.00 | 544.00 | 544.00 | 0.74% | 6,787 |
| Dec 5, 2025 | 560.00 | 560.00 | 532.00 | 540.00 | 540.00 | -1.64% | 6,263 |
| Dec 4, 2025 | 546.00 | 559.00 | 522.00 | 549.00 | 549.00 | 1.29% | 32,719 |
| Dec 3, 2025 | 549.00 | 550.00 | 531.00 | 542.00 | 542.00 | -0.55% | 10,388 |
| Dec 2, 2025 | 540.00 | 549.00 | 531.00 | 545.00 | 545.00 | 0.74% | 3,525 |
| Dec 1, 2025 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | - | 4,917 |
| Nov 28, 2025 | 541.00 | 560.00 | 531.00 | 541.00 | 541.00 | -1.10% | 17,351 |
| Nov 27, 2025 | 538.00 | 560.00 | 538.00 | 547.00 | 547.00 | -0.18% | 15,798 |
| Nov 26, 2025 | 560.00 | 560.00 | 526.00 | 548.00 | 548.00 | 0.37% | 12,293 |