Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2021 4.327 4.392 4.212 4.303 196,389 -0.02(-0.57%)
Mar 30, 2021 4.360 4.476 4.286 4.327 285,772 +0.06(+1.35%)
Mar 29, 2021 4.220 4.402 4.179 4.270 530,922 +0.29(+7.25%)
Mar 26, 2021 3.825 4.125 3.825 3.981 201,755 +0.16(+4.09%)
Mar 25, 2021 3.750 3.858 3.668 3.825 104,784 +0.07(+1.75%)
Mar 24, 2021 3.915 3.965 3.750 3.759 186,596 -0.15(-3.80%)
Mar 23, 2021 3.998 4.138 3.866 3.907 184,385 -0.07(-1.86%)
Mar 22, 2021 3.915 3.998 3.833 3.981 132,237 +0.07(+1.68%)
Mar 19, 2021 3.841 3.948 3.804 3.915 67,696 +0.07(+1.93%)
Mar 18, 2021 4.047 4.097 3.808 3.841 159,602 -0.19(-4.70%)
Mar 17, 2021 4.080 4.113 3.998 4.031 263,127 -0.10(-2.40%)
Mar 16, 2021 4.261 4.393 4.064 4.130 279,675 -0.08(-1.96%)
Mar 15, 2021 4.072 4.352 3.998 4.212 713,264 +0.17(+4.29%)
Mar 12, 2021 4.014 4.072 3.973 4.039 126,657 +0.02(+0.62%)
Mar 11, 2021 3.907 4.072 3.833 4.014 254,263 +0.14(+3.62%)
Mar 10, 2021 3.874 3.932 3.792 3.874 156,528 +0.07(+1.73%)
Mar 09, 2021 3.767 3.891 3.660 3.808 226,518 +0.18(+5.00%)
Mar 08, 2021 3.487 3.924 3.297 3.627 766,920 -0.05(-1.35%)
Mar 05, 2021 3.899 3.940 3.577 3.676 230,265 -0.07(-1.98%)
Mar 04, 2021 3.825 3.888 3.544 3.750 647,383 -0.11(-2.78%)
Mar 03, 2021 3.998 4.064 3.808 3.858 571,249 -0.12(-3.11%)
Mar 02, 2021 4.113 4.113 3.956 3.981 353,979 -0.12(-3.01%)
Mar 01, 2021 4.220 4.261 3.998 4.105 351,224 -0.07(-1.78%)
Feb 26, 2021 4.228 4.319 3.973 4.179 415,399 -0.16(-3.80%)
Feb 25, 2021 4.410 4.533 4.245 4.344 356,380 -0.08(-1.86%)
Feb 24, 2021 4.459 4.509 4.266 4.426 371,897 +0.16(+3.87%)
Feb 23, 2021 4.179 4.294 4.021 4.261 307,359 +0.05(+1.17%)
Feb 22, 2021 4.303 4.418 4.171 4.212 355,640 -0.09(-2.11%)
Feb 19, 2021 4.468 4.508 4.294 4.303 202,118 -0.10(-2.25%)
Feb 18, 2021 4.822 4.855 4.377 4.402 500,473 -0.45(-9.18%)
Feb 17, 2021 4.740 4.880 4.575 4.847 398,781 -0.02(-0.34%)
Feb 16, 2021 4.731 4.937 4.533 4.863 509,498 +0.32(+7.08%)
Feb 12, 2021 4.336 4.566 4.113 4.542 556,858 +0.30(+7.20%)
Feb 11, 2021 4.468 4.583 4.163 4.237 605,491 -0.26(-5.69%)
Feb 10, 2021 4.525 4.665 4.319 4.492 321,577 -0.02(-0.37%)
Feb 09, 2021 4.500 4.533 4.327 4.509 251,274 +0.04(+0.92%)
Feb 08, 2021 4.220 4.583 4.220 4.468 436,498 +0.26(+6.27%)
Feb 05, 2021 4.476 4.517 4.179 4.204 176,641 -0.12(-2.86%)
Feb 04, 2021 4.410 4.500 4.245 4.327 127,612 -0.06(-1.32%)
Feb 03, 2021 4.245 4.500 4.237 4.385 170,866 +0.15(+3.50%)
Feb 02, 2021 4.286 4.377 4.187 4.237 213,675 -0.04(-0.96%)
Feb 01, 2021 4.113 4.294 3.981 4.278 240,185 +0.30(+7.68%)
Jan 29, 2021 4.125 4.125 3.940 3.973 257,926 +0.01(+0.21%)
Jan 28, 2021 4.163 4.294 3.965 3.965 461,738 -0.15(-3.61%)
Jan 27, 2021 4.484 4.533 4.039 4.113 502,619 -0.35(-7.93%)
Jan 26, 2021 4.278 4.492 4.270 4.468 185,034 +0.23(+5.45%)
Jan 25, 2021 4.352 4.492 4.163 4.237 388,937 -0.14(-3.20%)
Jan 22, 2021 4.385 4.435 4.253 4.377 270,664 -0.05(-1.12%)
Jan 21, 2021 4.805 4.805 4.369 4.426 518,556 -0.32(-6.77%)
Jan 20, 2021 5.317 5.341 4.731 4.748 759,127 -0.52(-9.86%)
Jan 19, 2021 5.045 5.341 5.020 5.267 650,686 +0.45(+9.42%)
Jan 15, 2021 4.591 4.863 4.426 4.814 364,930 +0.26(+5.80%)
Jan 14, 2021 4.451 4.599 4.418 4.550 219,946 +0.14(+3.18%)
Jan 13, 2021 4.533 4.566 4.327 4.410 348,582 -0.11(-2.37%)
Jan 12, 2021 4.121 4.575 4.080 4.517 1,241,841 +0.50(+12.53%)
Jan 11, 2021 3.816 4.014 3.759 4.014 337,956 +0.15(+3.84%)
Jan 08, 2021 3.932 3.948 3.792 3.866 131,753 -0.07(-1.68%)
Jan 07, 2021 3.874 3.948 3.792 3.932 243,936 +0.21(+5.76%)
Jan 06, 2021 3.866 3.969 3.684 3.717 218,668 -0.13(-3.43%)
Jan 05, 2021 3.610 3.858 3.553 3.849 294,957 +0.22(+6.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.