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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2014 7.160 7.227 7.034 7.160 96,597 -0.03(-0.47%)
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%)
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.