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

Cresud Sacif ADR (NQ: CRESY )

10.32 UNCHANGED
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 7.235 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%)
Jan 02, 2014 8.514 8.514 8.203 8.346 76,780 -0.15(-1.78%)
Dec 31, 2013 8.547 8.497 8.497 8.497 59,551 -0.03(-0.30%)
Dec 30, 2013 8.480 8.539 8.413 8.522 72,568 +0.03(+0.30%)
Dec 27, 2013 8.404 8.539 8.404 8.497 69,828 -0.01(-0.10%)
Dec 26, 2013 8.514 8.622 8.413 8.505 46,635 -0.03(-0.30%)
Dec 24, 2013 8.707 8.707 8.505 8.531 11,716 -0.22(-2.50%)
Dec 23, 2013 8.514 8.876 8.438 8.749 115,630 +0.22(+2.56%)
Dec 20, 2013 8.833 8.909 8.514 8.531 92,112 -0.28(-3.15%)
Dec 19, 2013 8.926 9.633 8.523 8.808 100,397 +0.03(+0.38%)
Dec 18, 2013 8.842 8.993 8.531 8.775 60,286 +0.01(+0.10%)
Dec 17, 2013 8.514 8.993 8.447 8.766 127,351 +0.30(+3.58%)
Dec 16, 2013 8.556 8.833 8.446 8.463 97,774 -0.13(-1.47%)
Dec 13, 2013 8.648 8.648 8.447 8.590 51,346 +0.02(+0.20%)
Dec 12, 2013 8.690 8.758 8.497 8.573 49,605 -0.12(-1.36%)
Dec 11, 2013 8.876 8.918 8.648 8.690 64,062 -0.13(-1.53%)
Dec 10, 2013 8.430 8.909 8.379 8.825 129,619 +0.36(+4.27%)
Dec 09, 2013 8.749 8.749 8.346 8.463 103,676 -0.21(-2.42%)
Dec 06, 2013 8.867 8.884 8.573 8.674 0 -0.17(-1.90%)
Dec 05, 2013 9.204 9.246 8.833 8.842 0 -0.44(-4.71%)
Dec 04, 2013 9.212 9.452 8.993 9.279 0 +0.01(+0.09%)
Dec 03, 2013 9.439 9.717 9.254 9.271 0 -0.24(-2.56%)
Dec 02, 2013 9.523 9.640 9.279 9.515 0 -0.02(-0.18%)
Nov 29, 2013 9.498 9.683 9.418 9.532 0 +0.29(+3.09%)
Nov 27, 2013 8.842 9.405 8.665 9.246 0 +0.35(+3.97%)
Nov 26, 2013 8.632 8.985 8.573 8.892 0 +0.21(+2.42%)
Nov 25, 2013 9.027 9.027 8.514 8.682 0 -0.25(-2.82%)
Nov 22, 2013 8.901 9.044 8.801 8.934 0 +0.03(+0.38%)
Nov 21, 2013 8.918 8.993 8.833 8.901 0 +0.07(+0.76%)
Nov 20, 2013 8.632 8.892 8.590 8.833 0 +0.14(+1.65%)
Nov 19, 2013 8.590 8.884 8.590 8.690 0 +0.07(+0.78%)
Nov 18, 2013 8.388 8.690 8.388 8.623 0 +0.17(+1.99%)
Nov 15, 2013 8.251 8.463 8.251 8.455 0 +0.11(+1.27%)
Nov 14, 2013 8.455 8.569 8.332 8.349 0 -0.07(-0.78%)
Nov 13, 2013 8.406 8.561 8.169 8.414 0 +0.00(+0.00%)
Nov 12, 2013 8.651 8.749 8.398 8.414 0 -0.29(-3.28%)
Nov 11, 2013 8.643 8.814 8.569 8.700 0 +0.07(+0.76%)
Nov 08, 2013 8.545 8.764 8.496 8.634 0 +0.05(+0.57%)
Nov 07, 2013 8.887 8.944 8.561 8.585 0 -0.28(-3.13%)
Nov 06, 2013 8.757 8.928 8.712 8.863 0 +0.13(+1.50%)
Nov 05, 2013 8.512 8.838 8.488 8.732 0 +0.11(+1.23%)
Nov 04, 2013 8.667 8.847 8.594 8.626 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.