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 (%)
Mar 28, 2013 7.383 7.383 7.281 7.312 118,693 -0.02(-0.21%)
Mar 27, 2013 7.297 7.375 7.250 7.328 87,907 +0.06(+0.86%)
Mar 26, 2013 7.351 7.351 7.242 7.266 70,638 -0.05(-0.74%)
Mar 25, 2013 7.367 7.367 7.281 7.320 59,519 +0.04(+0.53%)
Mar 22, 2013 7.258 7.383 7.242 7.281 95,312 +0.02(+0.32%)
Mar 21, 2013 7.227 7.320 7.149 7.258 76,308 -0.02(-0.32%)
Mar 20, 2013 7.250 7.309 7.165 7.281 178,172 +0.04(+0.54%)
Mar 19, 2013 7.281 7.340 7.219 7.242 155,767 -0.01(-0.11%)
Mar 18, 2013 7.359 7.359 7.211 7.250 132,830 -0.06(-0.85%)
Mar 15, 2013 7.390 7.390 7.196 7.312 729,321 -0.01(-0.11%)
Mar 14, 2013 7.141 7.398 7.141 7.320 157,070 +0.14(+1.95%)
Mar 13, 2013 7.071 7.242 7.009 7.180 124,485 +0.10(+1.43%)
Mar 12, 2013 7.001 7.149 7.001 7.079 171,502 +0.09(+1.34%)
Mar 11, 2013 7.126 7.320 6.985 6.985 78,018 -0.19(-2.71%)
Mar 08, 2013 7.165 7.258 7.009 7.180 204,632 -0.02(-0.22%)
Mar 07, 2013 7.383 7.421 7.102 7.196 215,448 -0.23(-3.14%)
Mar 06, 2013 7.172 7.484 7.087 7.429 195,587 +0.34(+4.84%)
Mar 05, 2013 6.744 7.133 6.705 7.087 261,212 +0.37(+5.57%)
Mar 04, 2013 6.627 6.791 6.627 6.713 71,656 +0.06(+0.94%)
Mar 01, 2013 6.503 6.689 6.503 6.651 51,154 +0.12(+1.91%)
Feb 28, 2013 6.728 6.775 6.510 6.526 66,520 -0.12(-1.87%)
Feb 27, 2013 6.612 6.814 6.612 6.651 40,247 +0.04(+0.59%)
Feb 26, 2013 6.580 6.744 6.542 6.612 73,457 +0.05(+0.83%)
Feb 25, 2013 6.783 6.822 6.549 6.557 70,881 -0.16(-2.32%)
Feb 22, 2013 6.542 6.818 6.542 6.713 98,673 +0.11(+1.65%)
Feb 21, 2013 6.542 6.744 6.510 6.604 180,492 +0.01(+0.12%)
Feb 20, 2013 6.798 6.908 6.573 6.596 130,641 -0.26(-3.86%)
Feb 19, 2013 6.674 6.915 6.619 6.861 178,562 +0.18(+2.68%)
Feb 15, 2013 6.783 6.806 6.682 6.682 57,777 -0.10(-1.49%)
Feb 14, 2013 6.697 6.869 6.666 6.783 115,145 +0.05(+0.69%)
Feb 13, 2013 6.931 6.939 6.674 6.736 160,410 -0.17(-2.48%)
Feb 12, 2013 7.048 7.048 6.853 6.908 129,304 -0.12(-1.77%)
Feb 11, 2013 7.133 7.165 6.869 7.032 149,521 -0.05(-0.77%)
Feb 08, 2013 7.266 7.281 7.087 7.087 69,060 -0.16(-2.15%)
Feb 07, 2013 7.569 7.593 7.235 7.242 74,727 -0.26(-3.43%)
Feb 06, 2013 7.624 7.624 7.398 7.499 132,887 +0.10(+1.37%)
Feb 04, 2013 7.476 7.499 7.305 7.398 72,033 -0.10(-1.35%)
Feb 01, 2013 7.546 7.616 7.445 7.499 122,350 +0.06(+0.84%)
Jan 31, 2013 7.421 7.506 7.203 7.437 148,337 -0.08(-1.04%)
Jan 30, 2013 7.165 7.593 7.157 7.515 366,914 +0.49(+6.98%)
Jan 29, 2013 6.915 7.048 6.915 7.024 89,119 +0.07(+1.01%)
Jan 28, 2013 6.993 7.079 6.876 6.954 71,888 -0.07(-1.00%)
Jan 25, 2013 7.055 7.133 6.900 7.024 112,206 -0.05(-0.77%)
Jan 24, 2013 7.126 7.219 7.063 7.079 52,362 -0.01(-0.11%)
Jan 23, 2013 7.383 7.437 7.087 7.087 127,380 -0.33(-4.41%)
Jan 22, 2013 7.102 7.538 7.055 7.414 217,257 +0.30(+4.27%)
Jan 18, 2013 6.853 7.149 6.775 7.110 97,332 +0.30(+4.34%)
Jan 17, 2013 6.658 6.900 6.658 6.814 63,029 +0.13(+1.98%)
Jan 16, 2013 6.682 6.814 6.658 6.682 62,294 -0.09(-1.27%)
Jan 15, 2013 6.814 6.814 6.658 6.767 78,167 -0.08(-1.14%)
Jan 14, 2013 6.915 6.931 6.830 6.845 60,204 -0.05(-0.68%)
Jan 11, 2013 6.900 6.931 6.884 6.892 41,980 +0.04(+0.57%)
Jan 10, 2013 6.736 6.923 6.709 6.853 51,375 +0.05(+0.80%)
Jan 09, 2013 6.682 6.845 6.619 6.798 89,848 +0.18(+2.71%)
Jan 08, 2013 6.954 6.993 6.542 6.619 151,077 -0.37(-5.35%)
Jan 07, 2013 6.861 7.094 6.854 6.993 80,128 +0.03(+0.45%)
Jan 04, 2013 6.892 7.110 6.861 6.962 94,442 +0.05(+0.79%)
Jan 03, 2013 6.814 7.126 6.814 6.908 177,038 +0.09(+1.26%)
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.