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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2014 7.312 7.583 7.312 7.511 75,606 +0.24(+3.30%)
Feb 27, 2014 7.320 7.384 7.224 7.272 51,293 -0.05(-0.65%)
Feb 26, 2014 7.336 7.391 7.208 7.320 27,251 +0.02(+0.22%)
Feb 25, 2014 7.264 7.304 7.104 7.304 42,923 +0.10(+1.44%)
Feb 24, 2014 7.136 7.304 7.060 7.200 23,766 +0.09(+1.24%)
Feb 21, 2014 7.056 7.208 7.056 7.112 17,028 +0.07(+1.02%)
Feb 20, 2014 7.264 7.374 7.008 7.040 42,736 -0.18(-2.54%)
Feb 19, 2014 7.439 7.559 7.120 7.224 57,447 -0.18(-2.38%)
Feb 18, 2014 7.639 7.639 7.352 7.399 43,656 -0.19(-2.53%)
Feb 14, 2014 7.431 7.591 7.591 7.591 106,247 +0.14(+1.93%)
Feb 13, 2014 7.407 7.663 7.352 7.447 41,278 -0.02(-0.32%)
Feb 12, 2014 7.296 7.639 7.200 7.471 60,350 +0.12(+1.63%)
Feb 11, 2014 7.575 7.575 7.264 7.352 45,283 -0.18(-2.44%)
Feb 10, 2014 7.391 7.695 7.391 7.535 97,774 +0.09(+1.18%)
Feb 07, 2014 7.288 7.519 7.288 7.447 63,211 +0.13(+1.75%)
Feb 06, 2014 7.376 7.537 7.152 7.320 63,773 -0.02(-0.33%)
Feb 05, 2014 7.144 7.495 7.008 7.344 104,332 +0.22(+3.14%)
Feb 04, 2014 6.840 7.192 6.816 7.120 89,565 +0.29(+4.21%)
Feb 03, 2014 6.832 6.896 6.712 6.832 101,230 -0.03(-0.47%)
Jan 31, 2014 6.872 6.960 6.760 6.864 51,839 -0.07(-1.04%)
Jan 30, 2014 6.744 6.984 6.632 6.936 126,297 +0.17(+2.48%)
Jan 29, 2014 6.936 7.112 6.608 6.768 77,771 -0.26(-3.64%)
Jan 28, 2014 6.792 7.104 6.600 7.024 154,506 +0.14(+2.09%)
Jan 27, 2014 7.224 7.248 6.672 6.880 269,016 -0.40(-5.49%)
Jan 24, 2014 7.815 7.831 7.113 7.280 147,242 -0.53(-6.76%)
Jan 23, 2014 7.831 7.855 7.719 7.807 53,348 -0.09(-1.11%)
Jan 22, 2014 7.967 7.983 7.871 7.895 70,189 -0.02(-0.30%)
Jan 21, 2014 7.975 8.071 7.847 7.919 52,993 +0.01(+0.10%)
Jan 17, 2014 7.903 7.911 7.911 7.911 70,080 -0.01(-0.10%)
Jan 16, 2014 7.959 7.991 7.832 7.919 87,080 -0.06(-0.70%)
Jan 15, 2014 7.959 7.975 7.863 7.975 68,028 +0.02(+0.20%)
Jan 14, 2014 7.975 8.095 7.911 7.959 85,121 +0.08(+1.01%)
Jan 13, 2014 7.791 7.991 7.760 7.879 72,084 +0.06(+0.72%)
Jan 10, 2014 7.735 7.831 7.599 7.823 133,898 +0.08(+1.03%)
Jan 09, 2014 7.399 7.807 7.272 7.743 118,177 +0.30(+4.08%)
Jan 08, 2014 7.415 7.511 7.072 7.439 204,178 -0.11(-1.48%)
Jan 07, 2014 8.015 8.015 7.535 7.551 140,050 -0.39(-4.93%)
Jan 06, 2014 7.975 8.055 7.913 7.943 84,697 +0.03(+0.40%)
Jan 03, 2014 7.975 8.031 7.847 7.911 72,873 -0.02(-0.20%)
Jan 02, 2014 8.087 8.087 7.791 7.927 80,835 -0.14(-1.78%)
Dec 31, 2013 8.119 8.071 8.071 8.071 62,697 -0.02(-0.30%)
Dec 30, 2013 8.055 8.111 7.991 8.095 76,401 +0.02(+0.30%)
Dec 27, 2013 7.983 8.111 7.983 8.071 73,516 -0.01(-0.10%)
Dec 26, 2013 8.087 8.189 7.991 8.079 49,098 -0.02(-0.30%)
Dec 24, 2013 8.270 8.270 8.079 8.103 12,335 -0.21(-2.50%)
Dec 23, 2013 8.087 8.430 8.015 8.310 121,737 +0.21(+2.56%)
Dec 20, 2013 8.390 8.462 8.087 8.103 96,977 -0.26(-3.15%)
Dec 19, 2013 8.478 9.149 8.095 8.366 105,700 +0.03(+0.38%)
Dec 18, 2013 8.398 8.542 8.103 8.334 63,470 +0.01(+0.10%)
Dec 17, 2013 8.087 8.542 8.024 8.326 134,077 +0.29(+3.58%)
Dec 16, 2013 8.127 8.390 8.023 8.039 102,938 -0.12(-1.47%)
Dec 13, 2013 8.215 8.215 8.023 8.159 54,058 +0.02(+0.20%)
Dec 12, 2013 8.255 8.318 8.071 8.143 52,224 -0.11(-1.36%)
Dec 11, 2013 8.430 8.470 8.215 8.255 67,446 -0.13(-1.53%)
Dec 10, 2013 8.007 8.462 7.959 8.382 136,465 +0.34(+4.27%)
Dec 09, 2013 8.310 8.310 7.927 8.039 109,151 -0.20(-2.42%)
Dec 06, 2013 8.422 8.438 8.143 8.239 0 -0.16(-1.90%)
Dec 05, 2013 8.742 8.782 8.390 8.398 0 -0.42(-4.71%)
Dec 04, 2013 8.750 8.978 8.542 8.814 0 +0.01(+0.09%)
Dec 03, 2013 8.966 9.229 8.790 8.806 0 -0.23(-2.56%)
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.