Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2014 6.904 6.992 6.792 6.896 51,600 -0.07(-1.04%)
Jan 30, 2014 6.775 7.016 6.663 6.968 125,715 +0.17(+2.48%)
Jan 29, 2014 6.968 7.145 6.639 6.800 77,413 -0.26(-3.64%)
Jan 28, 2014 6.824 7.137 6.631 7.056 153,794 +0.14(+2.09%)
Jan 27, 2014 7.257 7.281 6.703 6.912 267,776 -0.40(-5.49%)
Jan 24, 2014 7.851 7.867 7.146 7.313 146,564 -0.53(-6.76%)
Jan 23, 2014 7.867 7.891 7.755 7.843 53,102 -0.09(-1.11%)
Jan 22, 2014 8.004 8.020 7.907 7.931 69,865 -0.02(-0.30%)
Jan 21, 2014 8.012 8.108 7.883 7.956 52,749 +0.01(+0.10%)
Jan 17, 2014 7.939 7.948 7.948 7.948 69,757 -0.01(-0.10%)
Jan 16, 2014 7.996 8.028 7.868 7.956 86,678 -0.06(-0.70%)
Jan 15, 2014 7.996 8.012 7.899 8.012 67,714 +0.02(+0.20%)
Jan 14, 2014 8.012 8.132 7.948 7.996 84,729 +0.08(+1.01%)
Jan 13, 2014 7.827 8.028 7.796 7.915 71,751 +0.06(+0.72%)
Jan 10, 2014 7.771 7.867 7.634 7.859 133,281 +0.08(+1.03%)
Jan 09, 2014 7.434 7.843 7.305 7.779 117,632 +0.31(+4.08%)
Jan 08, 2014 7.450 7.546 7.105 7.474 203,237 -0.11(-1.48%)
Jan 07, 2014 8.052 8.052 7.570 7.586 139,405 -0.39(-4.93%)
Jan 06, 2014 8.012 8.092 7.949 7.980 84,306 +0.03(+0.40%)
Jan 03, 2014 8.012 8.068 7.883 7.948 72,537 -0.02(-0.20%)
Jan 02, 2014 8.124 8.124 7.827 7.964 80,462 -0.14(-1.78%)
Dec 31, 2013 8.156 8.108 8.108 8.108 62,408 -0.02(-0.30%)
Dec 30, 2013 8.092 8.148 8.028 8.132 76,049 +0.02(+0.30%)
Dec 27, 2013 8.020 8.148 8.020 8.108 73,178 -0.01(-0.10%)
Dec 26, 2013 8.124 8.227 8.028 8.116 48,872 -0.02(-0.30%)
Dec 24, 2013 8.309 8.309 8.116 8.140 12,278 -0.21(-2.50%)
Dec 23, 2013 8.124 8.469 8.052 8.349 121,176 +0.21(+2.56%)
Dec 20, 2013 8.429 8.501 8.124 8.140 96,530 -0.26(-3.15%)
Dec 19, 2013 8.518 9.192 8.133 8.405 105,213 +0.03(+0.38%)
Dec 18, 2013 8.437 8.582 8.140 8.373 63,177 +0.01(+0.10%)
Dec 17, 2013 8.124 8.582 8.061 8.365 133,459 +0.29(+3.58%)
Dec 16, 2013 8.164 8.429 8.060 8.076 102,463 -0.12(-1.47%)
Dec 13, 2013 8.253 8.253 8.060 8.196 53,809 +0.02(+0.20%)
Dec 12, 2013 8.293 8.357 8.108 8.180 51,984 -0.11(-1.36%)
Dec 11, 2013 8.469 8.509 8.253 8.293 67,135 -0.13(-1.53%)
Dec 10, 2013 8.044 8.501 7.996 8.421 135,836 +0.35(+4.27%)
Dec 09, 2013 8.349 8.349 7.964 8.076 108,648 -0.20(-2.42%)
Dec 06, 2013 8.461 8.477 8.180 8.277 0 -0.16(-1.90%)
Dec 05, 2013 8.782 8.823 8.429 8.437 0 -0.42(-4.71%)
Dec 04, 2013 8.790 9.019 8.582 8.855 0 +0.01(+0.09%)
Dec 03, 2013 9.007 9.272 8.831 8.847 0 -0.23(-2.56%)
Dec 02, 2013 9.087 9.199 8.855 9.079 0 -0.02(-0.18%)
Nov 29, 2013 9.063 9.240 8.987 9.096 0 +0.27(+3.09%)
Nov 27, 2013 8.437 8.975 8.269 8.823 0 +0.34(+3.97%)
Nov 26, 2013 8.237 8.574 8.180 8.485 0 +0.20(+2.42%)
Nov 25, 2013 8.614 8.614 8.124 8.285 0 -0.24(-2.82%)
Nov 22, 2013 8.493 8.630 8.398 8.526 0 +0.03(+0.38%)
Nov 21, 2013 8.509 8.582 8.429 8.493 0 +0.06(+0.76%)
Nov 20, 2013 8.237 8.485 8.196 8.429 0 +0.14(+1.65%)
Nov 19, 2013 8.196 8.477 8.196 8.293 0 +0.06(+0.78%)
Nov 18, 2013 8.004 8.293 8.004 8.229 0 +0.16(+1.99%)
Nov 15, 2013 7.873 8.076 7.873 8.068 0 +0.10(+1.27%)
Nov 14, 2013 8.068 8.177 7.951 7.967 0 -0.06(-0.78%)
Nov 13, 2013 8.021 8.169 7.795 8.029 0 +0.00(+0.00%)
Nov 12, 2013 8.255 8.348 8.013 8.029 0 -0.27(-3.28%)
Nov 11, 2013 8.247 8.411 8.177 8.301 0 +0.06(+0.76%)
Nov 08, 2013 8.154 8.363 8.107 8.239 0 +0.05(+0.57%)
Nov 07, 2013 8.481 8.535 8.169 8.192 0 -0.26(-3.13%)
Nov 06, 2013 8.356 8.520 8.313 8.457 0 +0.12(+1.50%)
Nov 05, 2013 8.122 8.434 8.100 8.333 0 +0.10(+1.23%)
Nov 04, 2013 8.270 8.442 8.200 8.231 0 +0.05(+0.67%)
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.