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 )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2020 3.083 3.136 3.009 3.017 164,388 -0.06(-1.88%)
Jul 30, 2020 3.231 3.231 3.066 3.075 177,902 -0.19(-5.81%)
Jul 29, 2020 3.322 3.412 3.243 3.264 142,019 -0.03(-1.00%)
Jul 28, 2020 3.347 3.421 3.289 3.297 260,148 -0.07(-1.96%)
Jul 27, 2020 3.165 3.408 3.165 3.363 227,774 +0.22(+7.09%)
Jul 24, 2020 3.157 3.182 3.075 3.140 164,752 -0.02(-0.52%)
Jul 23, 2020 3.017 3.231 2.976 3.157 638,412 +0.16(+5.22%)
Jul 22, 2020 2.943 3.050 2.910 3.000 587,361 +0.07(+2.54%)
Jul 21, 2020 2.992 3.124 2.918 2.926 511,657 -0.02(-0.84%)
Jul 20, 2020 3.009 3.058 2.926 2.951 207,499 -0.06(-1.92%)
Jul 17, 2020 3.066 3.066 2.901 3.009 143,400 +0.04(+1.39%)
Jul 16, 2020 2.967 3.013 2.932 2.967 24,492 -0.00(-0.14%)
Jul 15, 2020 2.992 3.101 2.959 2.971 232,795 +0.05(+1.55%)
Jul 14, 2020 2.959 2.976 2.877 2.926 72,437 -0.05(-1.66%)
Jul 13, 2020 2.943 3.165 2.877 2.976 333,724 +0.08(+2.85%)
Jul 10, 2020 2.852 3.009 2.737 2.893 390,407 +0.06(+2.03%)
Jul 09, 2020 3.009 3.009 2.778 2.835 165,234 -0.19(-6.27%)
Jul 08, 2020 3.075 3.075 2.901 3.025 253,307 -0.05(-1.61%)
Jul 07, 2020 3.198 3.314 2.943 3.075 442,596 -0.37(-10.77%)
Jul 06, 2020 2.481 3.503 2.481 3.445 2,229,527 +0.98(+39.80%)
Jul 02, 2020 2.432 2.530 2.399 2.465 174,458 +0.02(+1.01%)
Jul 01, 2020 2.440 2.506 2.390 2.440 210,881 +0.00(+0.00%)
Jun 30, 2020 2.539 2.561 2.370 2.440 378,547 -0.09(-3.58%)
Jun 29, 2020 2.613 2.654 2.522 2.530 242,739 -0.07(-2.54%)
Jun 26, 2020 2.728 2.728 2.555 2.596 138,668 -0.10(-3.67%)
Jun 25, 2020 2.605 2.761 2.489 2.695 407,570 +0.14(+5.48%)
Jun 24, 2020 2.613 2.695 2.502 2.555 175,548 -0.09(-3.43%)
Jun 23, 2020 2.638 2.794 2.605 2.646 275,580 +0.02(+0.94%)
Jun 22, 2020 2.753 2.782 2.556 2.621 137,472 -0.11(-3.93%)
Jun 19, 2020 2.638 2.745 2.588 2.728 762,253 +0.10(+3.76%)
Jun 18, 2020 2.835 2.868 2.629 2.629 308,694 -0.23(-8.07%)
Jun 17, 2020 2.877 2.943 2.761 2.860 186,006 -0.02(-0.86%)
Jun 16, 2020 3.215 3.215 2.827 2.885 368,368 +0.07(+2.64%)
Jun 15, 2020 2.918 2.976 2.770 2.811 149,133 -0.16(-5.28%)
Jun 12, 2020 3.050 3.124 2.901 2.967 325,137 +0.01(+0.28%)
Jun 11, 2020 3.033 3.116 2.943 2.959 222,836 -0.28(-8.65%)
Jun 10, 2020 3.363 3.396 3.132 3.239 269,117 -0.16(-4.61%)
Jun 09, 2020 3.454 3.561 3.330 3.396 139,812 -0.14(-3.96%)
Jun 08, 2020 3.371 3.553 3.297 3.536 367,212 +0.22(+6.72%)
Jun 05, 2020 3.330 3.459 3.297 3.314 210,975 +0.08(+2.55%)
Jun 04, 2020 3.231 3.305 3.182 3.231 239,279 -0.02(-0.76%)
Jun 03, 2020 3.132 3.281 3.017 3.256 232,719 +0.21(+7.05%)
Jun 02, 2020 2.877 3.079 2.852 3.042 183,617 +0.20(+6.96%)
Jun 01, 2020 2.563 2.868 2.563 2.844 265,951 +0.20(+7.48%)
May 29, 2020 2.868 2.868 2.588 2.646 916,208 -0.19(-6.69%)
May 28, 2020 2.976 2.976 2.770 2.835 195,230 -0.13(-4.44%)
May 27, 2020 2.967 3.012 2.835 2.967 257,263 +0.07(+2.56%)
May 26, 2020 2.934 3.132 2.893 2.893 158,556 +0.00(+0.00%)
May 22, 2020 2.893 2.974 2.753 2.893 228,324 -0.01(-0.28%)
May 21, 2020 2.926 3.011 2.811 2.901 231,985 -0.04(-1.40%)
May 20, 2020 2.877 3.021 2.811 2.943 128,017 +0.07(+2.29%)
May 19, 2020 2.844 2.992 2.778 2.877 131,612 +0.03(+1.16%)
May 18, 2020 2.761 2.918 2.720 2.844 298,163 +0.19(+7.14%)
May 15, 2020 2.638 2.757 2.580 2.654 301,722 +0.02(+0.63%)
May 14, 2020 2.745 2.786 2.572 2.638 346,900 -0.16(-5.61%)
May 13, 2020 3.116 3.116 2.753 2.794 335,748 -0.27(-8.87%)
May 12, 2020 2.819 3.124 2.786 3.066 393,679 +0.24(+8.45%)
May 11, 2020 2.629 2.844 2.489 2.827 228,406 +0.18(+6.85%)
May 08, 2020 2.489 2.664 2.407 2.646 229,901 +0.23(+9.56%)
May 07, 2020 2.349 2.530 2.333 2.415 313,823 +0.09(+3.90%)
May 06, 2020 2.432 2.465 2.316 2.324 328,044 -0.11(-4.41%)
May 05, 2020 2.563 2.654 2.374 2.432 272,994 -0.10(-3.91%)
May 04, 2020 2.382 2.555 2.366 2.530 192,721 +0.10(+4.07%)
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.