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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2014 7.202 7.294 7.084 7.193 49,467 -0.08(-1.04%)
Jan 30, 2014 7.068 7.319 6.950 7.269 120,517 +0.18(+2.48%)
Jan 29, 2014 7.269 7.453 6.925 7.093 74,212 -0.27(-3.64%)
Jan 28, 2014 7.118 7.445 6.917 7.361 147,434 +0.15(+2.09%)
Jan 27, 2014 7.570 7.595 6.992 7.210 256,704 -0.42(-5.49%)
Jan 24, 2014 8.190 8.207 7.454 7.629 140,504 -0.55(-6.76%)
Jan 23, 2014 8.207 8.232 8.089 8.181 50,907 -0.09(-1.11%)
Jan 22, 2014 8.349 8.366 8.248 8.274 66,977 -0.03(-0.30%)
Jan 21, 2014 8.357 8.458 8.223 8.299 50,568 +0.01(+0.10%)
Jan 17, 2014 8.282 8.290 8.290 8.290 66,873 -0.01(-0.10%)
Jan 16, 2014 8.341 8.374 8.207 8.299 83,094 -0.06(-0.70%)
Jan 15, 2014 8.341 8.357 8.240 8.357 64,914 +0.02(+0.20%)
Jan 14, 2014 8.357 8.483 8.290 8.341 81,225 +0.08(+1.01%)
Jan 13, 2014 8.165 8.374 8.132 8.257 68,784 +0.06(+0.72%)
Jan 10, 2014 8.106 8.207 7.964 8.198 127,770 +0.08(+1.03%)
Jan 09, 2014 7.754 8.181 7.620 8.114 112,768 +0.32(+4.08%)
Jan 08, 2014 7.771 7.872 7.411 7.796 194,833 -0.12(-1.48%)
Jan 07, 2014 8.399 8.399 7.897 7.913 133,641 -0.41(-4.93%)
Jan 06, 2014 8.357 8.441 8.292 8.324 80,820 +0.03(+0.40%)
Jan 03, 2014 8.357 8.416 8.223 8.290 69,538 -0.02(-0.20%)
Jan 02, 2014 8.475 8.475 8.165 8.307 77,135 -0.15(-1.78%)
Dec 31, 2013 8.508 8.458 8.458 8.458 59,827 -0.03(-0.30%)
Dec 30, 2013 8.441 8.500 8.374 8.483 72,904 +0.03(+0.30%)
Dec 27, 2013 8.366 8.500 8.366 8.458 70,152 -0.01(-0.10%)
Dec 26, 2013 8.475 8.582 8.374 8.466 46,851 -0.03(-0.30%)
Dec 24, 2013 8.667 8.667 8.466 8.491 11,770 -0.22(-2.50%)
Dec 23, 2013 8.475 8.835 8.399 8.709 116,165 +0.22(+2.56%)
Dec 20, 2013 8.793 8.868 8.475 8.491 92,539 -0.28(-3.15%)
Dec 19, 2013 8.885 9.588 8.484 8.768 100,862 +0.03(+0.38%)
Dec 18, 2013 8.801 8.952 8.491 8.734 60,565 +0.01(+0.10%)
Dec 17, 2013 8.475 8.952 8.408 8.726 127,941 +0.30(+3.58%)
Dec 16, 2013 8.516 8.793 8.408 8.424 98,227 -0.13(-1.47%)
Dec 13, 2013 8.609 8.609 8.408 8.550 51,584 +0.02(+0.20%)
Dec 12, 2013 8.650 8.717 8.458 8.533 49,834 -0.12(-1.36%)
Dec 11, 2013 8.835 8.877 8.609 8.650 64,359 -0.13(-1.53%)
Dec 10, 2013 8.391 8.868 8.341 8.784 130,219 +0.36(+4.27%)
Dec 09, 2013 8.709 8.709 8.307 8.424 104,156 -0.21(-2.42%)
Dec 06, 2013 8.826 8.843 8.533 8.634 0 -0.17(-1.90%)
Dec 05, 2013 9.161 9.203 8.793 8.801 0 -0.44(-4.71%)
Dec 04, 2013 9.170 9.408 8.952 9.237 0 +0.01(+0.09%)
Dec 03, 2013 9.396 9.672 9.211 9.228 0 -0.24(-2.56%)
Dec 02, 2013 9.479 9.596 9.237 9.471 0 -0.02(-0.18%)
Nov 29, 2013 9.454 9.639 9.375 9.488 0 +0.28(+3.09%)
Nov 27, 2013 8.801 9.362 8.625 9.203 0 +0.35(+3.97%)
Nov 26, 2013 8.592 8.944 8.533 8.851 0 +0.21(+2.42%)
Nov 25, 2013 8.985 8.985 8.475 8.642 0 -0.25(-2.82%)
Nov 22, 2013 8.860 9.002 8.760 8.893 0 +0.03(+0.38%)
Nov 21, 2013 8.877 8.952 8.793 8.860 0 +0.07(+0.76%)
Nov 20, 2013 8.592 8.851 8.550 8.793 0 +0.14(+1.65%)
Nov 19, 2013 8.550 8.843 8.550 8.650 0 +0.07(+0.78%)
Nov 18, 2013 8.349 8.650 8.349 8.583 0 +0.17(+1.99%)
Nov 15, 2013 8.213 8.424 8.213 8.416 0 +0.11(+1.27%)
Nov 14, 2013 8.416 8.530 8.294 8.310 0 -0.06(-0.78%)
Nov 13, 2013 8.367 8.521 8.132 8.375 0 +0.00(+0.00%)
Nov 12, 2013 8.611 8.708 8.359 8.375 0 -0.28(-3.28%)
Nov 11, 2013 8.603 8.773 8.530 8.660 0 +0.06(+0.76%)
Nov 08, 2013 8.505 8.724 8.456 8.595 0 +0.05(+0.57%)
Nov 07, 2013 8.846 8.903 8.521 8.546 0 -0.28(-3.13%)
Nov 06, 2013 8.716 8.887 8.672 8.822 0 +0.13(+1.50%)
Nov 05, 2013 8.473 8.798 8.449 8.692 0 +0.11(+1.23%)
Nov 04, 2013 8.627 8.806 8.554 8.586 0 +0.06(+0.67%)
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.