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

Cresud Sacif ADR (NQ: CRESY )

10.27 -0.15 (-1.44%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 9, 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 31, 2014 7.984 8.026 7.748 7.816 37,622 -0.18(-2.21%)
Mar 28, 2014 7.900 8.110 7.689 7.992 27,454 +0.10(+1.28%)
Mar 27, 2014 7.698 8.110 7.572 7.891 50,416 +0.15(+1.96%)
Mar 26, 2014 7.849 7.849 7.723 7.740 28,120 -0.04(-0.54%)
Mar 25, 2014 7.639 7.807 7.639 7.782 39,582 +0.13(+1.65%)
Mar 24, 2014 7.681 7.715 7.647 7.656 50,312 -0.18(-2.26%)
Mar 21, 2014 8.026 8.110 7.824 7.832 61,084 -0.23(-2.82%)
Mar 20, 2014 8.043 8.236 7.933 8.059 31,946 -0.05(-0.62%)
Mar 19, 2014 8.261 8.261 8.001 8.110 21,664 -0.13(-1.53%)
Mar 18, 2014 8.144 8.245 8.017 8.236 33,763 +0.13(+1.66%)
Mar 17, 2014 8.152 8.160 8.009 8.102 26,894 +0.07(+0.84%)
Mar 14, 2014 8.034 8.270 7.908 8.034 105,367 +0.13(+1.70%)
Mar 13, 2014 7.925 7.925 7.773 7.900 33,458 -0.01(-0.11%)
Mar 12, 2014 7.765 7.908 7.471 7.908 54,141 +0.13(+1.73%)
Mar 11, 2014 7.992 7.992 7.656 7.773 46,690 -0.15(-1.91%)
Mar 10, 2014 7.967 7.992 7.866 7.925 24,047 -0.04(-0.53%)
Mar 07, 2014 7.967 8.118 7.816 7.967 37,869 -0.12(-1.46%)
Mar 06, 2014 7.908 8.228 7.800 8.085 28,912 +0.25(+3.22%)
Mar 05, 2014 7.916 8.017 7.673 7.832 33,655 -0.02(-0.21%)
Mar 04, 2014 7.984 7.984 7.572 7.849 48,156 -0.07(-0.85%)
Mar 03, 2014 7.967 7.967 7.816 7.916 40,576 +0.01(+0.11%)
Feb 28, 2014 7.698 7.984 7.698 7.908 71,814 +0.25(+3.30%)
Feb 27, 2014 7.706 7.773 7.605 7.656 48,720 -0.05(-0.66%)
Feb 26, 2014 7.723 7.782 7.588 7.706 25,884 +0.02(+0.22%)
Feb 25, 2014 7.647 7.689 7.479 7.689 40,769 +0.11(+1.44%)
Feb 24, 2014 7.513 7.689 7.433 7.580 22,573 +0.09(+1.24%)
Feb 21, 2014 7.429 7.588 7.429 7.487 16,174 +0.08(+1.02%)
Feb 20, 2014 7.647 7.763 7.378 7.412 40,592 -0.19(-2.54%)
Feb 19, 2014 7.832 7.958 7.496 7.605 54,565 -0.19(-2.38%)
Feb 18, 2014 8.043 8.043 7.740 7.790 41,466 -0.20(-2.53%)
Feb 14, 2014 7.824 7.992 7.992 7.992 100,917 +0.15(+1.93%)
Feb 13, 2014 7.799 8.068 7.740 7.841 39,207 -0.03(-0.32%)
Feb 12, 2014 7.681 8.043 7.580 7.866 57,323 +0.13(+1.63%)
Feb 11, 2014 7.975 7.975 7.647 7.740 43,011 -0.19(-2.44%)
Feb 10, 2014 7.782 8.102 7.782 7.933 92,869 +0.09(+1.18%)
Feb 07, 2014 7.673 7.916 7.673 7.841 60,040 +0.13(+1.75%)
Feb 06, 2014 7.765 7.935 7.529 7.706 60,574 -0.03(-0.33%)
Feb 05, 2014 7.521 7.891 7.378 7.731 99,098 +0.24(+3.14%)
Feb 04, 2014 7.201 7.572 7.176 7.496 85,072 +0.30(+4.21%)
Feb 03, 2014 7.193 7.260 7.067 7.193 96,151 -0.03(-0.47%)
Jan 31, 2014 7.235 7.328 7.117 7.227 49,239 -0.08(-1.04%)
Jan 30, 2014 7.100 7.353 6.983 7.302 119,961 +0.18(+2.48%)
Jan 29, 2014 7.302 7.487 6.957 7.126 73,870 -0.27(-3.64%)
Jan 28, 2014 7.151 7.479 6.949 7.395 146,755 +0.15(+2.09%)
Jan 27, 2014 7.605 7.630 7.025 7.243 255,521 -0.42(-5.49%)
Jan 24, 2014 8.228 8.245 7.488 7.664 139,856 -0.56(-6.76%)
Jan 23, 2014 8.245 8.270 8.127 8.219 50,672 -0.09(-1.11%)
Jan 22, 2014 8.388 8.404 8.287 8.312 66,668 -0.03(-0.30%)
Jan 21, 2014 8.396 8.497 8.261 8.337 50,334 +0.01(+0.10%)
Jan 17, 2014 8.320 8.329 8.329 8.329 66,564 -0.01(-0.10%)
Jan 16, 2014 8.379 8.413 8.245 8.337 82,711 -0.06(-0.70%)
Jan 15, 2014 8.379 8.396 8.278 8.396 64,615 +0.02(+0.20%)
Jan 14, 2014 8.396 8.522 8.329 8.379 80,851 +0.08(+1.01%)
Jan 13, 2014 8.203 8.413 8.170 8.295 68,467 +0.06(+0.72%)
Jan 10, 2014 8.144 8.245 8.001 8.236 127,181 +0.08(+1.03%)
Jan 09, 2014 7.790 8.219 7.656 8.152 112,248 +0.32(+4.08%)
Jan 08, 2014 7.807 7.908 7.445 7.832 193,935 -0.12(-1.48%)
Jan 07, 2014 8.438 8.438 7.933 7.950 133,025 -0.41(-4.93%)
Jan 06, 2014 8.396 8.480 8.330 8.362 80,448 +0.03(+0.40%)
Jan 03, 2014 8.396 8.455 8.261 8.329 69,218 -0.02(-0.20%)
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.