Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.715 +0.215 (+2.26%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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, 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%)
Jan 02, 2013 6.864 7.124 6.783 7.116 217,806 +0.33(+4.91%)
Dec 31, 2012 6.694 6.807 6.629 6.783 74,604 +0.04(+0.60%)
Dec 28, 2012 6.702 6.742 6.612 6.742 73,320 +0.01(+0.12%)
Dec 27, 2012 6.751 6.751 6.572 6.734 62,106 +0.02(+0.36%)
Dec 26, 2012 6.751 6.783 6.710 6.710 46,266 +0.00(+0.00%)
Dec 24, 2012 6.580 6.751 6.539 6.710 65,637 +0.18(+2.74%)
Dec 21, 2012 6.604 6.694 6.499 6.531 215,655 -0.16(-2.43%)
Dec 20, 2012 6.564 6.734 6.564 6.694 102,736 +0.01(+0.12%)
Dec 19, 2012 6.637 6.718 6.588 6.686 81,659 +0.03(+0.49%)
Dec 18, 2012 6.734 6.783 6.609 6.653 200,424 -0.04(-0.61%)
Dec 17, 2012 6.751 6.872 6.661 6.694 81,406 -0.03(-0.48%)
Dec 14, 2012 6.702 6.759 6.702 6.726 31,634 +0.02(+0.24%)
Dec 13, 2012 6.751 6.856 6.702 6.710 53,098 -0.06(-0.96%)
Dec 12, 2012 6.897 6.897 6.775 6.775 36,716 -0.08(-1.18%)
Dec 11, 2012 6.718 6.872 6.702 6.856 54,345 +0.13(+1.93%)
Dec 10, 2012 6.832 6.840 6.702 6.726 45,415 -0.06(-0.96%)
Dec 07, 2012 6.807 6.888 6.713 6.791 32,429 +0.06(+0.84%)
Dec 06, 2012 6.840 6.905 6.686 6.734 75,225 -0.08(-1.19%)
Dec 05, 2012 6.702 6.897 6.679 6.816 37,453 +0.11(+1.70%)
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.