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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.051 7.100 6.823 6.839 63,476 -0.13(-1.87%)
Feb 27, 2013 6.929 7.141 6.929 6.970 38,405 +0.04(+0.59%)
Feb 26, 2013 6.896 7.067 6.855 6.929 70,095 +0.06(+0.83%)
Feb 25, 2013 7.108 7.149 6.863 6.872 67,637 -0.16(-2.32%)
Feb 22, 2013 6.855 7.145 6.855 7.035 94,157 +0.11(+1.65%)
Feb 21, 2013 6.855 7.067 6.823 6.921 172,232 +0.01(+0.12%)
Feb 20, 2013 7.125 7.239 6.888 6.912 124,662 -0.28(-3.86%)
Feb 19, 2013 6.994 7.247 6.937 7.190 170,390 +0.19(+2.68%)
Feb 15, 2013 7.108 7.133 7.002 7.002 55,132 -0.11(-1.49%)
Feb 14, 2013 7.018 7.198 6.986 7.108 109,875 +0.05(+0.69%)
Feb 13, 2013 7.263 7.271 6.994 7.059 153,069 -0.18(-2.48%)
Feb 12, 2013 7.386 7.386 7.182 7.239 123,386 -0.13(-1.77%)
Feb 11, 2013 7.476 7.508 7.198 7.369 142,678 -0.06(-0.77%)
Feb 08, 2013 7.614 7.631 7.427 7.427 65,899 -0.16(-2.15%)
Feb 07, 2013 7.933 7.957 7.582 7.590 71,307 -0.27(-3.43%)
Feb 06, 2013 7.990 7.990 7.753 7.859 126,805 +0.11(+1.37%)
Feb 04, 2013 7.835 7.859 7.655 7.753 68,736 -0.11(-1.35%)
Feb 01, 2013 7.908 7.981 7.802 7.859 116,751 +0.07(+0.84%)
Jan 31, 2013 7.777 7.866 7.549 7.794 141,548 -0.08(-1.04%)
Jan 30, 2013 7.508 7.957 7.500 7.875 350,121 +0.51(+6.98%)
Jan 29, 2013 7.247 7.386 7.247 7.361 85,040 +0.07(+1.01%)
Jan 28, 2013 7.329 7.418 7.206 7.288 68,598 -0.07(-1.00%)
Jan 25, 2013 7.394 7.476 7.231 7.361 107,071 -0.06(-0.77%)
Jan 24, 2013 7.467 7.565 7.402 7.418 49,965 -0.01(-0.11%)
Jan 23, 2013 7.737 7.794 7.427 7.427 121,550 -0.34(-4.41%)
Jan 22, 2013 7.443 7.900 7.394 7.769 207,314 +0.32(+4.27%)
Jan 18, 2013 7.182 7.492 7.100 7.451 92,878 +0.31(+4.34%)
Jan 17, 2013 6.978 7.231 6.978 7.141 60,144 +0.14(+1.98%)
Jan 16, 2013 7.002 7.141 6.978 7.002 59,443 -0.09(-1.27%)
Jan 15, 2013 7.141 7.141 6.978 7.092 74,589 -0.08(-1.14%)
Jan 14, 2013 7.247 7.263 7.157 7.174 57,448 -0.05(-0.68%)
Jan 11, 2013 7.231 7.263 7.214 7.223 40,058 +0.04(+0.57%)
Jan 10, 2013 7.059 7.255 7.031 7.182 49,024 +0.06(+0.80%)
Jan 09, 2013 7.002 7.174 6.937 7.125 85,736 +0.19(+2.71%)
Jan 08, 2013 7.288 7.329 6.855 6.937 144,163 -0.39(-5.35%)
Jan 07, 2013 7.190 7.435 7.183 7.329 76,461 +0.03(+0.45%)
Jan 04, 2013 7.223 7.451 7.190 7.296 90,119 +0.06(+0.79%)
Jan 03, 2013 7.141 7.467 7.141 7.239 168,935 +0.09(+1.26%)
Jan 02, 2013 6.896 7.157 6.814 7.149 216,802 +0.33(+4.91%)
Dec 31, 2012 6.725 6.839 6.659 6.814 74,260 +0.04(+0.60%)
Dec 28, 2012 6.733 6.774 6.643 6.774 72,982 +0.01(+0.12%)
Dec 27, 2012 6.782 6.782 6.602 6.765 61,820 +0.02(+0.36%)
Dec 26, 2012 6.782 6.814 6.741 6.741 46,053 +0.00(+0.00%)
Dec 24, 2012 6.610 6.782 6.570 6.741 65,334 +0.18(+2.74%)
Dec 21, 2012 6.635 6.725 6.529 6.561 214,661 -0.16(-2.43%)
Dec 20, 2012 6.594 6.765 6.594 6.725 102,262 +0.01(+0.12%)
Dec 19, 2012 6.668 6.749 6.619 6.717 81,282 +0.03(+0.49%)
Dec 18, 2012 6.765 6.814 6.640 6.684 199,500 -0.04(-0.61%)
Dec 17, 2012 6.782 6.904 6.692 6.725 81,031 -0.03(-0.48%)
Dec 14, 2012 6.733 6.790 6.733 6.757 31,488 +0.02(+0.24%)
Dec 13, 2012 6.782 6.888 6.733 6.741 52,853 -0.07(-0.96%)
Dec 12, 2012 6.929 6.929 6.806 6.806 36,546 -0.08(-1.18%)
Dec 11, 2012 6.749 6.904 6.733 6.888 54,094 +0.13(+1.93%)
Dec 10, 2012 6.863 6.872 6.733 6.757 45,206 -0.07(-0.96%)
Dec 07, 2012 6.839 6.920 6.744 6.823 32,280 +0.06(+0.84%)
Dec 06, 2012 6.872 6.937 6.717 6.765 74,879 -0.08(-1.19%)
Dec 05, 2012 6.733 6.929 6.710 6.847 37,280 +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.