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 )

8.240 -0.120 (-1.44%)
Streaming Delayed Price Updated: 12:26 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 (%)
Aug 29, 2014 9.152 8.959 8.959 8.959 244,026 -0.21(-2.28%)
Aug 28, 2014 9.256 9.256 8.991 9.168 85,051 -0.20(-2.14%)
Aug 27, 2014 9.441 9.441 9.240 9.368 71,342 -0.10(-1.02%)
Aug 26, 2014 9.682 9.714 9.328 9.465 77,559 -0.22(-2.32%)
Aug 25, 2014 9.842 9.890 9.649 9.690 78,046 -0.08(-0.82%)
Aug 22, 2014 9.794 9.834 9.794 9.770 113,833 -0.02(-0.16%)
Aug 21, 2014 9.754 9.906 9.754 9.786 181,205 +0.04(+0.41%)
Aug 20, 2014 9.657 9.802 9.633 9.746 54,331 +0.06(+0.66%)
Aug 19, 2014 9.754 9.850 9.601 9.682 51,638 -0.06(-0.66%)
Aug 18, 2014 9.617 9.890 9.617 9.746 39,939 +0.06(+0.58%)
Aug 15, 2014 9.738 9.794 9.609 9.690 48,825 -0.06(-0.66%)
Aug 14, 2014 9.754 9.794 9.633 9.754 34,427 +0.05(+0.50%)
Aug 13, 2014 9.665 9.754 9.633 9.706 33,415 +0.08(+0.83%)
Aug 12, 2014 9.714 9.866 9.561 9.625 125,372 -0.09(-0.91%)
Aug 11, 2014 10.03 10.17 9.657 9.714 85,562 -0.39(-3.89%)
Aug 08, 2014 10.14 10.16 9.890 10.11 101,912 +0.08(+0.80%)
Aug 07, 2014 9.898 10.16 9.850 10.03 221,126 +0.06(+0.64%)
Aug 06, 2014 10.18 10.20 9.858 9.963 154,763 -0.30(-2.89%)
Aug 05, 2014 10.52 10.56 10.06 10.26 139,635 -0.33(-3.11%)
Aug 04, 2014 10.54 10.68 10.34 10.59 213,779 +0.02(+0.15%)
Aug 01, 2014 10.36 10.68 10.32 10.57 146,267 +0.14(+1.31%)
Jul 31, 2014 10.28 10.44 10.07 10.44 160,081 -0.55(-5.04%)
Jul 30, 2014 10.08 11.05 10.08 10.99 255,827 +1.11(+11.21%)
Jul 29, 2014 9.826 10.03 9.553 9.882 123,966 +0.10(+1.07%)
Jul 28, 2014 10.04 10.08 9.714 9.778 76,707 -0.33(-3.26%)
Jul 25, 2014 10.16 10.24 9.834 10.11 96,987 -0.02(-0.16%)
Jul 24, 2014 10.24 10.67 9.938 10.12 166,242 -0.12(-1.18%)
Jul 23, 2014 10.96 11.24 10.20 10.24 185,545 -0.72(-6.59%)
Jul 22, 2014 11.14 11.22 10.88 10.97 105,480 -0.04(-0.36%)
Jul 21, 2014 11.34 11.38 10.80 11.01 108,501 -0.43(-3.72%)
Jul 18, 2014 10.92 11.44 10.72 11.43 187,644 +0.50(+4.55%)
Jul 17, 2014 10.67 11.03 10.65 10.93 91,419 +0.18(+1.64%)
Jul 16, 2014 10.89 10.94 10.60 10.76 66,387 -0.18(-1.69%)
Jul 15, 2014 11.24 11.38 10.81 10.94 84,855 -0.35(-3.13%)
Jul 14, 2014 11.52 11.52 11.01 11.30 97,910 -0.12(-1.05%)
Jul 11, 2014 11.36 11.47 11.20 11.42 81,410 +0.09(+0.78%)
Jul 10, 2014 11.15 11.34 10.90 11.33 181,619 +0.00(+0.00%)
Jul 09, 2014 10.93 11.40 10.74 11.33 177,247 +0.36(+3.29%)
Jul 08, 2014 11.01 11.07 10.76 10.97 118,219 -0.14(-1.30%)
Jul 07, 2014 11.03 11.14 10.72 11.11 120,402 +0.00(+0.00%)
Jul 03, 2014 11.08 11.11 11.11 11.11 94,048 +0.10(+0.95%)
Jul 02, 2014 10.76 11.04 10.43 11.01 145,512 +0.31(+2.93%)
Jul 01, 2014 10.51 10.85 10.40 10.69 135,668 +0.22(+2.07%)
Jun 30, 2014 10.31 10.49 10.12 10.48 147,151 +0.19(+1.87%)
Jun 27, 2014 9.954 10.32 9.882 10.28 90,028 +0.32(+3.22%)
Jun 26, 2014 10.17 10.24 9.834 9.963 89,239 -0.26(-2.51%)
Jun 25, 2014 10.12 10.35 9.826 10.22 61,483 +0.01(+0.08%)
Jun 24, 2014 10.20 10.44 10.17 10.21 112,593 -0.04(-0.39%)
Jun 23, 2014 9.834 10.40 9.795 10.25 180,094 +0.34(+3.40%)
Jun 20, 2014 9.521 9.963 9.433 9.914 197,609 +0.39(+4.13%)
Jun 19, 2014 9.537 9.593 9.429 9.521 80,190 -0.10(-1.00%)
Jun 18, 2014 9.473 9.665 9.401 9.617 143,213 +0.14(+1.44%)
Jun 17, 2014 9.449 9.553 9.393 9.481 186,394 -0.06(-0.67%)
Jun 16, 2014 9.633 9.633 9.160 9.545 230,482 -0.05(-0.50%)
Jun 13, 2014 9.682 9.690 9.441 9.593 122,235 -0.11(-1.16%)
Jun 12, 2014 9.649 9.874 9.625 9.706 122,095 -0.05(-0.49%)
Jun 11, 2014 10.07 10.07 9.706 9.754 106,002 -0.32(-3.19%)
Jun 10, 2014 10.18 10.18 9.963 10.07 199,188 +0.07(+0.72%)
Jun 06, 2014 9.922 10.03 9.240 10.00 127,755 +0.23(+2.38%)
Jun 05, 2014 9.786 10.03 9.706 9.770 127,873 +0.01(+0.08%)
Jun 04, 2014 9.794 9.898 9.674 9.762 92,432 +0.00(+0.00%)
Jun 03, 2014 10.24 10.26 9.665 9.762 237,626 -0.40(-3.95%)
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.