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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2014 10.17 10.17 9.640 10.11 90,036 -0.03(-0.33%)
Apr 29, 2014 10.04 10.14 9.747 10.14 131,882 +0.04(+0.41%)
Apr 28, 2014 9.630 10.17 9.597 10.10 319,706 +0.50(+5.24%)
Apr 25, 2014 9.312 9.605 9.295 9.597 81,447 +0.24(+2.60%)
Apr 24, 2014 9.304 9.437 9.178 9.354 89,486 +0.12(+1.27%)
Apr 23, 2014 8.994 9.580 8.985 9.237 263,213 +0.33(+3.67%)
Apr 22, 2014 8.475 9.077 8.475 8.910 71,065 -0.07(-0.75%)
Apr 21, 2014 9.086 9.086 8.877 8.977 27,513 -0.06(-0.65%)
Apr 17, 2014 8.835 9.036 9.036 9.036 66,634 +0.20(+2.27%)
Apr 16, 2014 8.600 8.918 8.600 8.835 87,363 +0.20(+2.33%)
Apr 15, 2014 8.475 8.659 8.475 8.634 47,982 +0.07(+0.78%)
Apr 14, 2014 8.717 8.776 8.424 8.567 54,997 -0.20(-2.29%)
Apr 11, 2014 8.885 8.885 8.207 8.768 117,503 -0.13(-1.41%)
Apr 10, 2014 8.935 9.086 8.667 8.893 69,634 +0.04(+0.47%)
Apr 09, 2014 9.002 9.002 8.634 8.851 78,393 -0.09(-1.03%)
Apr 08, 2014 8.642 9.211 8.526 8.944 317,656 +0.33(+3.89%)
Apr 07, 2014 7.830 8.734 7.830 8.609 173,805 +0.83(+10.66%)
Apr 04, 2014 7.671 7.905 7.662 7.780 72,441 +0.15(+1.98%)
Apr 03, 2014 7.838 7.855 7.545 7.629 24,511 -0.17(-2.15%)
Apr 02, 2014 7.771 7.922 7.687 7.796 33,452 +0.01(+0.11%)
Apr 01, 2014 7.788 7.879 7.671 7.788 41,432 +0.01(+0.11%)
Mar 31, 2014 7.947 7.989 7.713 7.780 37,796 -0.18(-2.21%)
Mar 28, 2014 7.863 8.073 7.654 7.955 27,581 +0.10(+1.28%)
Mar 27, 2014 7.662 8.073 7.537 7.855 50,650 +0.15(+1.96%)
Mar 26, 2014 7.813 7.813 7.687 7.704 28,250 -0.04(-0.54%)
Mar 25, 2014 7.604 7.771 7.604 7.746 39,765 +0.13(+1.65%)
Mar 24, 2014 7.646 7.679 7.612 7.620 50,545 -0.18(-2.26%)
Mar 21, 2014 7.989 8.073 7.788 7.796 61,366 -0.23(-2.82%)
Mar 20, 2014 8.006 8.198 7.897 8.022 32,094 -0.05(-0.62%)
Mar 19, 2014 8.223 8.223 7.964 8.073 21,764 -0.13(-1.53%)
Mar 18, 2014 8.106 8.207 7.980 8.198 33,920 +0.13(+1.66%)
Mar 17, 2014 8.114 8.123 7.972 8.064 27,019 +0.07(+0.84%)
Mar 14, 2014 7.997 8.232 7.872 7.997 105,855 +0.13(+1.70%)
Mar 13, 2014 7.888 7.888 7.738 7.863 33,613 -0.01(-0.11%)
Mar 12, 2014 7.729 7.872 7.436 7.872 54,391 +0.13(+1.73%)
Mar 11, 2014 7.955 7.955 7.620 7.738 46,906 -0.15(-1.91%)
Mar 10, 2014 7.930 7.955 7.830 7.888 24,159 -0.04(-0.53%)
Mar 07, 2014 7.930 8.081 7.780 7.930 38,044 -0.12(-1.46%)
Mar 06, 2014 7.872 8.190 7.764 8.047 29,046 +0.25(+3.22%)
Mar 05, 2014 7.880 7.980 7.637 7.796 33,811 -0.02(-0.21%)
Mar 04, 2014 7.947 7.947 7.537 7.813 48,379 -0.07(-0.85%)
Mar 03, 2014 7.930 7.930 7.780 7.880 40,763 +0.01(+0.11%)
Feb 28, 2014 7.662 7.947 7.662 7.872 72,146 +0.25(+3.30%)
Feb 27, 2014 7.671 7.738 7.570 7.620 48,946 -0.05(-0.66%)
Feb 26, 2014 7.687 7.746 7.553 7.671 26,004 +0.02(+0.22%)
Feb 25, 2014 7.612 7.654 7.445 7.654 40,958 +0.11(+1.44%)
Feb 24, 2014 7.478 7.654 7.398 7.545 22,678 +0.09(+1.24%)
Feb 21, 2014 7.394 7.553 7.394 7.453 16,248 +0.08(+1.02%)
Feb 20, 2014 7.612 7.728 7.344 7.378 40,780 -0.19(-2.54%)
Feb 19, 2014 7.796 7.921 7.461 7.570 54,818 -0.18(-2.38%)
Feb 18, 2014 8.006 8.006 7.704 7.754 41,658 -0.20(-2.53%)
Feb 14, 2014 7.788 7.955 7.955 7.955 101,384 +0.15(+1.93%)
Feb 13, 2014 7.763 8.031 7.704 7.805 39,389 -0.03(-0.32%)
Feb 12, 2014 7.646 8.006 7.545 7.830 57,588 +0.13(+1.63%)
Feb 11, 2014 7.939 7.939 7.612 7.704 43,210 -0.19(-2.44%)
Feb 10, 2014 7.746 8.064 7.746 7.897 93,299 +0.09(+1.18%)
Feb 07, 2014 7.637 7.880 7.637 7.805 60,318 +0.13(+1.75%)
Feb 06, 2014 7.729 7.899 7.495 7.671 60,854 -0.03(-0.33%)
Feb 05, 2014 7.486 7.855 7.344 7.696 99,557 +0.23(+3.14%)
Feb 04, 2014 7.168 7.537 7.143 7.461 85,466 +0.30(+4.21%)
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.