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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.701 7.701 7.595 7.628 113,785 -0.02(-0.21%)
Mar 27, 2013 7.612 7.693 7.563 7.644 84,272 +0.06(+0.86%)
Mar 26, 2013 7.668 7.668 7.555 7.579 67,717 -0.06(-0.74%)
Mar 25, 2013 7.685 7.685 7.595 7.636 57,058 +0.04(+0.53%)
Mar 22, 2013 7.571 7.701 7.555 7.595 91,371 +0.02(+0.32%)
Mar 21, 2013 7.539 7.636 7.457 7.571 73,152 -0.02(-0.32%)
Mar 20, 2013 7.563 7.624 7.474 7.595 170,805 +0.04(+0.54%)
Mar 19, 2013 7.595 7.656 7.530 7.555 149,326 -0.01(-0.11%)
Mar 18, 2013 7.677 7.677 7.522 7.563 127,338 -0.06(-0.85%)
Mar 15, 2013 7.709 7.709 7.506 7.628 699,164 -0.01(-0.11%)
Mar 14, 2013 7.449 7.717 7.449 7.636 150,575 +0.15(+1.95%)
Mar 13, 2013 7.376 7.555 7.311 7.490 119,337 +0.11(+1.43%)
Mar 12, 2013 7.303 7.457 7.303 7.384 164,411 +0.10(+1.34%)
Mar 11, 2013 7.433 7.636 7.287 7.287 74,792 -0.20(-2.71%)
Mar 08, 2013 7.474 7.571 7.311 7.490 196,171 -0.02(-0.22%)
Mar 07, 2013 7.701 7.742 7.409 7.506 206,540 -0.24(-3.14%)
Mar 06, 2013 7.482 7.807 7.392 7.750 187,500 +0.36(+4.84%)
Mar 05, 2013 7.035 7.441 6.994 7.392 250,412 +0.39(+5.57%)
Mar 04, 2013 6.913 7.084 6.913 7.002 68,694 +0.06(+0.94%)
Mar 01, 2013 6.783 6.978 6.783 6.937 49,039 +0.13(+1.91%)
Feb 28, 2013 7.019 7.067 6.791 6.807 63,770 -0.13(-1.87%)
Feb 27, 2013 6.897 7.108 6.897 6.937 38,583 +0.04(+0.59%)
Feb 26, 2013 6.864 7.035 6.824 6.897 70,419 +0.06(+0.83%)
Feb 25, 2013 7.075 7.116 6.832 6.840 67,950 -0.16(-2.32%)
Feb 22, 2013 6.824 7.112 6.824 7.002 94,593 +0.11(+1.65%)
Feb 21, 2013 6.824 7.035 6.791 6.889 173,029 +0.01(+0.12%)
Feb 20, 2013 7.092 7.205 6.856 6.881 125,239 -0.28(-3.86%)
Feb 19, 2013 6.962 7.214 6.905 7.157 171,179 +0.19(+2.68%)
Feb 15, 2013 7.075 7.100 6.970 6.970 55,388 -0.11(-1.49%)
Feb 14, 2013 6.986 7.165 6.954 7.075 110,384 +0.05(+0.69%)
Feb 13, 2013 7.230 7.238 6.962 7.027 153,777 -0.18(-2.48%)
Feb 12, 2013 7.352 7.352 7.149 7.205 123,957 -0.13(-1.77%)
Feb 11, 2013 7.441 7.474 7.165 7.335 143,338 -0.06(-0.77%)
Feb 08, 2013 7.579 7.595 7.392 7.392 66,204 -0.16(-2.15%)
Feb 07, 2013 7.896 7.920 7.547 7.555 71,637 -0.27(-3.43%)
Feb 06, 2013 7.953 7.953 7.717 7.823 127,392 +0.11(+1.37%)
Feb 04, 2013 7.798 7.823 7.620 7.717 69,054 -0.11(-1.35%)
Feb 01, 2013 7.872 7.945 7.766 7.823 117,291 +0.06(+0.84%)
Jan 31, 2013 7.742 7.830 7.514 7.758 142,203 -0.08(-1.04%)
Jan 30, 2013 7.474 7.920 7.465 7.839 351,742 +0.51(+6.98%)
Jan 29, 2013 7.214 7.352 7.214 7.327 85,434 +0.07(+1.01%)
Jan 28, 2013 7.295 7.384 7.173 7.254 68,915 -0.07(-1.00%)
Jan 25, 2013 7.360 7.441 7.197 7.327 107,566 -0.06(-0.77%)
Jan 24, 2013 7.433 7.530 7.368 7.384 50,196 -0.01(-0.11%)
Jan 23, 2013 7.701 7.758 7.392 7.392 122,113 -0.34(-4.41%)
Jan 22, 2013 7.409 7.863 7.360 7.733 208,274 +0.32(+4.27%)
Jan 18, 2013 7.149 7.457 7.067 7.417 93,308 +0.31(+4.34%)
Jan 17, 2013 6.946 7.197 6.946 7.108 60,422 +0.14(+1.98%)
Jan 16, 2013 6.970 7.108 6.946 6.970 59,718 -0.09(-1.27%)
Jan 15, 2013 7.108 7.108 6.946 7.059 74,935 -0.08(-1.14%)
Jan 14, 2013 7.214 7.230 7.124 7.140 57,714 -0.05(-0.68%)
Jan 11, 2013 7.197 7.230 7.181 7.189 40,244 +0.04(+0.57%)
Jan 10, 2013 7.027 7.222 6.998 7.149 49,251 +0.06(+0.80%)
Jan 09, 2013 6.970 7.140 6.905 7.092 86,133 +0.19(+2.71%)
Jan 08, 2013 7.254 7.295 6.824 6.905 144,830 -0.39(-5.35%)
Jan 07, 2013 7.157 7.400 7.149 7.295 76,815 +0.03(+0.45%)
Jan 04, 2013 7.189 7.417 7.157 7.262 90,537 +0.06(+0.79%)
Jan 03, 2013 7.108 7.433 7.108 7.205 169,718 +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.