Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

7.960 -0.220 (-2.69%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 11, 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 6.728 6.775 6.510 6.526 66,520 -0.12(-1.87%)
Feb 27, 2013 6.612 6.814 6.612 6.651 40,247 +0.04(+0.59%)
Feb 26, 2013 6.580 6.744 6.542 6.612 73,457 +0.05(+0.83%)
Feb 25, 2013 6.783 6.822 6.549 6.557 70,881 -0.16(-2.32%)
Feb 22, 2013 6.542 6.818 6.542 6.713 98,673 +0.11(+1.65%)
Feb 21, 2013 6.542 6.744 6.510 6.604 180,492 +0.01(+0.12%)
Feb 20, 2013 6.798 6.908 6.573 6.596 130,641 -0.26(-3.86%)
Feb 19, 2013 6.674 6.915 6.619 6.861 178,562 +0.18(+2.68%)
Feb 15, 2013 6.783 6.806 6.682 6.682 57,777 -0.10(-1.49%)
Feb 14, 2013 6.697 6.869 6.666 6.783 115,145 +0.05(+0.69%)
Feb 13, 2013 6.931 6.939 6.674 6.736 160,410 -0.17(-2.48%)
Feb 12, 2013 7.048 7.048 6.853 6.908 129,304 -0.12(-1.77%)
Feb 11, 2013 7.133 7.165 6.869 7.032 149,521 -0.05(-0.77%)
Feb 08, 2013 7.266 7.281 7.087 7.087 69,060 -0.16(-2.15%)
Feb 07, 2013 7.569 7.593 7.235 7.242 74,727 -0.26(-3.43%)
Feb 06, 2013 7.624 7.624 7.398 7.499 132,887 +0.10(+1.37%)
Feb 04, 2013 7.476 7.499 7.305 7.398 72,033 -0.10(-1.35%)
Feb 01, 2013 7.546 7.616 7.445 7.499 122,350 +0.06(+0.84%)
Jan 31, 2013 7.421 7.506 7.203 7.437 148,337 -0.08(-1.04%)
Jan 30, 2013 7.165 7.593 7.157 7.515 366,914 +0.49(+6.98%)
Jan 29, 2013 6.915 7.048 6.915 7.024 89,119 +0.07(+1.01%)
Jan 28, 2013 6.993 7.079 6.876 6.954 71,888 -0.07(-1.00%)
Jan 25, 2013 7.055 7.133 6.900 7.024 112,206 -0.05(-0.77%)
Jan 24, 2013 7.126 7.219 7.063 7.079 52,362 -0.01(-0.11%)
Jan 23, 2013 7.383 7.437 7.087 7.087 127,380 -0.33(-4.41%)
Jan 22, 2013 7.102 7.538 7.055 7.414 217,257 +0.30(+4.27%)
Jan 18, 2013 6.853 7.149 6.775 7.110 97,332 +0.30(+4.34%)
Jan 17, 2013 6.658 6.900 6.658 6.814 63,029 +0.13(+1.98%)
Jan 16, 2013 6.682 6.814 6.658 6.682 62,294 -0.09(-1.27%)
Jan 15, 2013 6.814 6.814 6.658 6.767 78,167 -0.08(-1.14%)
Jan 14, 2013 6.915 6.931 6.830 6.845 60,204 -0.05(-0.68%)
Jan 11, 2013 6.900 6.931 6.884 6.892 41,980 +0.04(+0.57%)
Jan 10, 2013 6.736 6.923 6.709 6.853 51,375 +0.05(+0.80%)
Jan 09, 2013 6.682 6.845 6.619 6.798 89,848 +0.18(+2.71%)
Jan 08, 2013 6.954 6.993 6.542 6.619 151,077 -0.37(-5.35%)
Jan 07, 2013 6.861 7.094 6.854 6.993 80,128 +0.03(+0.45%)
Jan 04, 2013 6.892 7.110 6.861 6.962 94,442 +0.05(+0.79%)
Jan 03, 2013 6.814 7.126 6.814 6.908 177,038 +0.09(+1.26%)
Jan 02, 2013 6.580 6.830 6.503 6.822 227,200 +0.32(+4.91%)
Dec 31, 2012 6.417 6.526 6.355 6.503 77,821 +0.04(+0.60%)
Dec 28, 2012 6.425 6.464 6.339 6.464 76,482 +0.01(+0.12%)
Dec 27, 2012 6.471 6.471 6.300 6.456 64,785 +0.02(+0.36%)
Dec 26, 2012 6.471 6.503 6.432 6.432 48,261 +0.00(+0.00%)
Dec 24, 2012 6.308 6.471 6.269 6.432 68,468 +0.17(+2.74%)
Dec 21, 2012 6.331 6.417 6.230 6.261 224,957 -0.16(-2.43%)
Dec 20, 2012 6.292 6.456 6.292 6.417 107,167 +0.01(+0.12%)
Dec 19, 2012 6.362 6.440 6.316 6.409 85,181 +0.03(+0.49%)
Dec 18, 2012 6.456 6.503 6.336 6.378 209,069 -0.04(-0.61%)
Dec 17, 2012 6.471 6.588 6.386 6.417 84,917 -0.03(-0.48%)
Dec 14, 2012 6.425 6.479 6.425 6.448 32,998 +0.02(+0.24%)
Dec 13, 2012 6.471 6.573 6.425 6.432 55,388 -0.06(-0.96%)
Dec 12, 2012 6.612 6.612 6.495 6.495 38,299 -0.08(-1.18%)
Dec 11, 2012 6.440 6.588 6.425 6.573 56,689 +0.12(+1.93%)
Dec 10, 2012 6.549 6.557 6.425 6.448 47,374 -0.06(-0.96%)
Dec 07, 2012 6.526 6.603 6.435 6.510 33,828 +0.05(+0.84%)
Dec 06, 2012 6.557 6.619 6.409 6.456 78,470 -0.08(-1.19%)
Dec 05, 2012 6.425 6.612 6.403 6.534 39,068 +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.