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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2013 6.651 6.821 6.628 6.806 0 +0.16(+2.45%)
Apr 29, 2013 6.705 6.783 6.620 6.643 109,698 -0.07(-1.04%)
Apr 26, 2013 6.798 6.798 6.713 6.713 86,061 -0.09(-1.25%)
Apr 25, 2013 6.790 6.868 6.783 6.798 70,158 -0.01(-0.11%)
Apr 24, 2013 6.728 6.860 6.728 6.806 0 +0.06(+0.92%)
Apr 23, 2013 6.798 6.806 6.705 6.744 72,704 -0.04(-0.57%)
Apr 22, 2013 6.705 6.845 6.705 6.783 48,322 +0.10(+1.51%)
Apr 19, 2013 6.790 6.883 6.635 6.682 80,666 -0.11(-1.60%)
Apr 18, 2013 6.821 6.860 6.705 6.790 110,903 +0.02(+0.23%)
Apr 17, 2013 7.007 7.031 6.743 6.775 187,060 -0.18(-2.56%)
Apr 16, 2013 7.217 7.364 6.953 6.953 98,125 -0.18(-2.50%)
Apr 15, 2013 7.356 7.356 7.047 7.131 154,234 -0.15(-2.02%)
Apr 12, 2013 7.380 7.380 7.170 7.279 119,047 -0.06(-0.84%)
Apr 11, 2013 7.519 7.519 7.325 7.341 107,965 -0.19(-2.57%)
Apr 10, 2013 7.395 7.550 7.349 7.535 48,180 +0.11(+1.46%)
Apr 09, 2013 7.434 7.442 7.256 7.426 90,628 +0.05(+0.63%)
Apr 08, 2013 7.069 7.380 7.054 7.380 359,924 +0.32(+4.50%)
Apr 05, 2013 7.147 7.147 7.023 7.062 172,478 -0.07(-0.98%)
Apr 04, 2013 7.139 7.240 7.100 7.131 109,938 -0.04(-0.54%)
Apr 03, 2013 7.325 7.325 7.147 7.170 138,404 -0.15(-2.01%)
Apr 02, 2013 7.426 7.426 7.186 7.318 154,123 -0.11(-1.46%)
Apr 01, 2013 7.294 7.581 7.263 7.426 130,065 +0.15(+2.02%)
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%)
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.