Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cresud Sacif ADR (NQ: CRESY )

6.630 +0.120 (+1.84%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 21, 2023 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 20, 2023 6.330 6.530 6.330 6.510 77,199 +0.13(+2.04%)
Mar 17, 2023 6.460 6.508 6.280 6.380 71,322 -0.11(-1.69%)
Mar 16, 2023 6.470 6.630 6.250 6.490 161,063 +0.09(+1.41%)
Mar 15, 2023 6.560 6.560 6.227 6.400 168,334 -0.26(-3.90%)
Mar 14, 2023 6.630 6.897 6.580 6.660 88,523 +0.09(+1.37%)
Mar 13, 2023 6.600 6.690 6.463 6.570 163,065 -0.21(-3.10%)
Mar 10, 2023 7.060 7.090 6.710 6.780 167,294 -0.35(-4.91%)
Mar 09, 2023 7.550 7.690 7.000 7.130 177,697 -0.49(-6.43%)
Mar 08, 2023 7.690 7.788 7.500 7.620 118,259 +0.04(+0.53%)
Mar 07, 2023 7.730 7.890 7.510 7.580 150,063 -0.06(-0.79%)
Mar 06, 2023 7.460 7.900 7.390 7.640 149,310 +0.16(+2.14%)
Mar 03, 2023 7.390 7.598 7.340 7.480 226,508 +0.17(+2.33%)
Mar 02, 2023 7.850 7.850 7.280 7.310 283,671 -0.52(-6.64%)
Mar 01, 2023 7.700 7.900 7.680 7.830 171,271 +0.19(+2.49%)
Feb 28, 2023 7.830 7.960 7.590 7.640 172,692 -0.09(-1.16%)
Feb 27, 2023 7.290 7.940 7.290 7.730 297,489 +0.43(+5.89%)
Feb 24, 2023 7.210 7.460 7.200 7.300 129,387 +0.01(+0.14%)
Feb 23, 2023 7.170 7.490 6.970 7.290 319,656 +0.32(+4.59%)
Feb 22, 2023 6.840 7.070 6.820 6.970 69,664 +0.19(+2.80%)
Feb 21, 2023 6.870 6.975 6.740 6.780 53,505 -0.07(-1.02%)
Feb 17, 2023 6.745 7.099 6.745 6.850 113,051 -0.10(-1.44%)
Feb 16, 2023 6.940 6.980 6.747 6.950 94,568 +0.05(+0.72%)
Feb 15, 2023 7.030 7.120 6.880 6.900 124,673 -0.13(-1.85%)
Feb 14, 2023 6.830 7.150 6.830 7.030 236,690 +0.21(+3.08%)
Feb 13, 2023 6.350 6.860 6.350 6.820 204,400 +0.57(+9.12%)
Feb 10, 2023 6.120 6.350 5.860 6.250 196,830 +0.13(+2.12%)
Feb 09, 2023 6.470 6.500 6.110 6.120 190,355 -0.38(-5.85%)
Feb 08, 2023 6.430 6.630 6.290 6.500 56,287 +0.00(+0.00%)
Feb 07, 2023 6.390 6.520 6.340 6.500 76,994 +0.08(+1.25%)
Feb 06, 2023 6.550 6.630 6.280 6.420 80,226 -0.13(-1.98%)
Feb 03, 2023 6.770 6.840 6.550 6.550 78,415 -0.27(-3.96%)
Feb 02, 2023 7.080 7.120 6.700 6.820 113,085 -0.17(-2.43%)
Feb 01, 2023 6.750 7.090 6.710 6.990 65,538 +0.13(+1.90%)
Jan 31, 2023 6.730 6.919 6.520 6.860 101,315 +0.04(+0.59%)
Jan 30, 2023 7.100 7.100 6.790 6.820 73,897 -0.34(-4.75%)
Jan 27, 2023 7.250 7.455 7.150 7.160 113,746 -0.09(-1.24%)
Jan 26, 2023 7.110 7.280 6.910 7.250 144,709 +0.13(+1.83%)
Jan 25, 2023 6.930 7.130 6.800 7.120 100,626 +0.22(+3.19%)
Jan 24, 2023 6.870 7.020 6.716 6.900 45,903 +0.05(+0.73%)
Jan 23, 2023 6.790 7.180 6.790 6.850 161,554 +0.09(+1.33%)
Jan 20, 2023 6.520 6.910 6.390 6.760 108,660 +0.07(+1.05%)
Jan 19, 2023 6.650 6.740 6.370 6.690 167,354 +0.03(+0.45%)
Jan 18, 2023 7.310 7.500 6.620 6.660 306,232 -0.64(-8.77%)
Jan 17, 2023 6.970 7.350 6.810 7.300 278,041 +0.41(+5.95%)
Jan 13, 2023 6.660 6.987 6.500 6.890 114,257 +0.15(+2.23%)
Jan 12, 2023 6.800 7.043 6.580 6.740 160,770 -0.26(-3.71%)
Jan 11, 2023 6.920 7.010 6.702 7.000 125,657 +0.13(+1.89%)
Jan 10, 2023 7.050 7.060 6.780 6.870 83,023 -0.10(-1.43%)
Jan 09, 2023 7.090 7.250 6.880 6.970 129,667 +0.00(+0.00%)
Jan 06, 2023 6.930 7.038 6.830 6.970 140,529 +0.13(+1.90%)
Jan 05, 2023 6.730 6.900 6.510 6.840 91,903 +0.18(+2.70%)
Jan 04, 2023 6.450 6.780 5.890 6.660 263,632 +0.30(+4.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.