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 (%)
Mar 28, 2013 7.349 7.349 7.248 7.279 119,243 -0.02(-0.21%)
Mar 27, 2013 7.263 7.341 7.217 7.294 88,314 +0.06(+0.86%)
Mar 26, 2013 7.318 7.318 7.209 7.232 70,965 -0.05(-0.74%)
Mar 25, 2013 7.333 7.333 7.248 7.287 59,795 +0.04(+0.53%)
Mar 22, 2013 7.225 7.349 7.209 7.248 95,754 +0.02(+0.32%)
Mar 21, 2013 7.194 7.287 7.116 7.225 76,661 -0.02(-0.32%)
Mar 20, 2013 7.217 7.275 7.131 7.248 178,997 +0.04(+0.54%)
Mar 19, 2013 7.248 7.306 7.186 7.209 156,488 -0.01(-0.11%)
Mar 18, 2013 7.325 7.325 7.178 7.217 133,445 -0.06(-0.85%)
Mar 15, 2013 7.356 7.356 7.162 7.279 732,697 -0.01(-0.11%)
Mar 14, 2013 7.108 7.364 7.108 7.287 157,797 +0.14(+1.95%)
Mar 13, 2013 7.038 7.209 6.976 7.147 125,061 +0.10(+1.43%)
Mar 12, 2013 6.969 7.116 6.969 7.046 172,296 +0.09(+1.34%)
Mar 11, 2013 7.093 7.287 6.953 6.953 78,379 -0.19(-2.71%)
Mar 08, 2013 7.131 7.225 6.976 7.147 205,580 -0.02(-0.22%)
Mar 07, 2013 7.349 7.387 7.069 7.162 216,446 -0.23(-3.14%)
Mar 06, 2013 7.139 7.449 7.054 7.395 196,492 +0.34(+4.84%)
Mar 05, 2013 6.713 7.100 6.674 7.054 262,422 +0.37(+5.57%)
Mar 04, 2013 6.597 6.759 6.597 6.682 71,988 +0.06(+0.94%)
Mar 01, 2013 6.473 6.659 6.473 6.620 51,391 +0.12(+1.91%)
Feb 28, 2013 6.697 6.744 6.480 6.496 66,828 -0.12(-1.87%)
Feb 27, 2013 6.581 6.783 6.581 6.620 40,434 +0.04(+0.59%)
Feb 26, 2013 6.550 6.713 6.511 6.581 73,797 +0.05(+0.83%)
Feb 25, 2013 6.752 6.790 6.519 6.527 71,209 -0.16(-2.32%)
Feb 22, 2013 6.511 6.787 6.511 6.682 99,130 +0.11(+1.65%)
Feb 21, 2013 6.511 6.713 6.480 6.573 181,328 +0.01(+0.12%)
Feb 20, 2013 6.767 6.876 6.542 6.566 131,246 -0.26(-3.86%)
Feb 19, 2013 6.643 6.883 6.589 6.829 179,389 +0.18(+2.68%)
Feb 15, 2013 6.752 6.775 6.651 6.651 58,044 -0.10(-1.49%)
Feb 14, 2013 6.666 6.837 6.635 6.752 115,678 +0.05(+0.69%)
Feb 13, 2013 6.899 6.907 6.643 6.705 161,153 -0.17(-2.48%)
Feb 12, 2013 7.015 7.015 6.821 6.876 129,903 -0.12(-1.77%)
Feb 11, 2013 7.100 7.131 6.837 7.000 150,213 -0.05(-0.77%)
Feb 08, 2013 7.232 7.248 7.054 7.054 69,380 -0.16(-2.15%)
Feb 07, 2013 7.535 7.558 7.201 7.209 75,073 -0.26(-3.43%)
Feb 06, 2013 7.589 7.589 7.364 7.465 133,502 +0.10(+1.37%)
Feb 04, 2013 7.442 7.465 7.271 7.364 72,366 -0.10(-1.35%)
Feb 01, 2013 7.511 7.581 7.411 7.465 122,917 +0.06(+0.84%)
Jan 31, 2013 7.387 7.472 7.170 7.403 149,024 -0.08(-1.04%)
Jan 30, 2013 7.131 7.558 7.124 7.480 368,613 +0.49(+6.98%)
Jan 29, 2013 6.883 7.015 6.883 6.992 89,532 +0.07(+1.01%)
Jan 28, 2013 6.961 7.046 6.845 6.922 72,220 -0.07(-1.00%)
Jan 25, 2013 7.023 7.100 6.868 6.992 112,726 -0.05(-0.77%)
Jan 24, 2013 7.093 7.186 7.031 7.046 52,604 -0.01(-0.11%)
Jan 23, 2013 7.349 7.403 7.054 7.054 127,970 -0.33(-4.41%)
Jan 22, 2013 7.069 7.504 7.023 7.380 218,263 +0.30(+4.27%)
Jan 18, 2013 6.821 7.116 6.744 7.077 97,783 +0.29(+4.34%)
Jan 17, 2013 6.628 6.868 6.628 6.783 63,320 +0.13(+1.98%)
Jan 16, 2013 6.651 6.783 6.628 6.651 62,583 -0.09(-1.27%)
Jan 15, 2013 6.783 6.783 6.628 6.736 78,529 -0.08(-1.14%)
Jan 14, 2013 6.883 6.899 6.798 6.814 60,482 -0.05(-0.68%)
Jan 11, 2013 6.868 6.899 6.852 6.860 42,174 +0.04(+0.57%)
Jan 10, 2013 6.705 6.891 6.678 6.821 51,613 +0.05(+0.80%)
Jan 09, 2013 6.651 6.814 6.589 6.767 90,264 +0.18(+2.71%)
Jan 08, 2013 6.922 6.961 6.511 6.589 151,777 -0.37(-5.35%)
Jan 07, 2013 6.829 7.062 6.822 6.961 80,499 +0.03(+0.45%)
Jan 04, 2013 6.860 7.077 6.829 6.930 94,879 +0.05(+0.79%)
Jan 03, 2013 6.783 7.093 6.783 6.876 177,858 +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.