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:

Cresud Sacif ADR (NQ: CRESY )

4.980 USD +0.140 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 4.840 5.060 4.770 4.980 102,518 +0.14(+2.89%)
Jan 13, 2022 4.900 5.060 4.806 4.840 82,020 -0.05(-1.02%)
Jan 12, 2022 4.800 4.900 4.752 4.890 58,867 +0.14(+2.95%)
Jan 11, 2022 4.700 4.780 4.660 4.750 45,910 +0.06(+1.28%)
Jan 10, 2022 4.640 4.700 4.570 4.690 54,947 +0.05(+1.08%)
Jan 07, 2022 4.570 4.730 4.570 4.640 28,778 +0.04(+0.87%)
Jan 06, 2022 4.810 4.820 4.560 4.600 47,281 -0.02(-0.43%)
Jan 05, 2022 4.900 4.900 4.620 4.620 73,283 -0.25(-5.13%)
Jan 04, 2022 4.790 4.900 4.760 4.870 47,785 +0.13(+2.74%)
Jan 03, 2022 4.700 4.870 4.700 4.740 53,383 +0.02(+0.42%)
Dec 31, 2021 4.780 4.830 4.720 4.720 42,958 -0.05(-1.05%)
Dec 30, 2021 4.610 4.870 4.610 4.770 116,677 +0.17(+3.70%)
Dec 29, 2021 4.730 4.780 4.600 4.600 84,237 -0.10(-2.13%)
Dec 28, 2021 4.700 4.840 4.640 4.700 71,255 -0.01(-0.32%)
Dec 27, 2021 4.730 4.830 4.680 4.715 127,101 -0.04(-0.74%)
Dec 23, 2021 4.830 4.900 4.750 4.750 64,274 -0.06(-1.25%)
Dec 22, 2021 4.690 4.820 4.650 4.810 69,067 +0.17(+3.66%)
Dec 21, 2021 4.740 4.800 4.570 4.640 66,047 +0.02(+0.43%)
Dec 20, 2021 4.620 4.700 4.555 4.620 135,349 -0.09(-1.91%)
Dec 17, 2021 4.660 4.800 4.590 4.710 58,788 +0.04(+0.86%)
Dec 16, 2021 4.660 4.725 4.630 4.670 85,581 +0.02(+0.43%)
Dec 15, 2021 4.730 4.775 4.570 4.650 131,244 -0.11(-2.31%)
Dec 14, 2021 4.950 4.983 4.710 4.760 208,952 -0.24(-4.80%)
Dec 13, 2021 4.950 5.030 4.800 5.000 247,757 -0.17(-3.29%)
Dec 10, 2021 5.050 5.170 4.960 5.170 108,339 +0.17(+3.40%)
Dec 09, 2021 5.020 5.080 4.880 5.000 83,313 -0.05(-0.99%)
Dec 08, 2021 4.910 5.120 4.890 5.050 67,972 +0.13(+2.64%)
Dec 07, 2021 4.890 4.924 4.820 4.920 67,843 +0.18(+3.80%)
Dec 06, 2021 4.610 4.809 4.530 4.740 109,209 +0.17(+3.72%)
Dec 03, 2021 4.640 4.740 4.501 4.570 121,334 -0.14(-2.97%)
Dec 02, 2021 4.830 4.830 4.530 4.710 73,220 +0.15(+3.29%)
Dec 01, 2021 4.520 4.695 4.450 4.560 158,444 +0.12(+2.70%)
Nov 30, 2021 4.490 4.500 4.270 4.440 255,558 -0.05(-1.11%)
Nov 29, 2021 4.580 4.650 4.460 4.490 156,753 +0.00(+0.00%)
Nov 26, 2021 4.500 4.640 4.282 4.490 206,661 -0.10(-2.18%)
Nov 24, 2021 4.530 4.590 4.460 4.590 67,107 +0.07(+1.55%)
Nov 23, 2021 4.500 4.570 4.460 4.520 88,299 +0.04(+0.89%)
Nov 22, 2021 4.610 4.610 4.350 4.480 235,831 -0.07(-1.54%)
Nov 19, 2021 4.810 4.940 4.470 4.550 364,518 -0.34(-6.95%)
Nov 18, 2021 4.930 4.908 4.700 4.890 213,669 -0.04(-0.81%)
Nov 17, 2021 5.100 5.100 4.850 4.930 150,050 -0.08(-1.60%)
Nov 16, 2021 5.110 5.110 4.960 5.010 168,605 -0.04(-0.79%)
Nov 15, 2021 5.170 5.229 5.000 5.050 146,233 -0.08(-1.56%)
Nov 12, 2021 5.120 5.141 4.990 5.130 211,386 +0.03(+0.59%)
Nov 11, 2021 5.240 5.240 5.050 5.100 98,819 -0.06(-1.16%)
Nov 10, 2021 5.280 5.160 206,024 -0.09(-1.71%)
Nov 09, 2021 5.200 5.285 5.200 5.250 66,890 +0.06(+1.16%)
Nov 08, 2021 5.300 5.380 5.190 5.190 130,641 -0.08(-1.52%)
Nov 05, 2021 5.180 5.310 5.149 5.270 138,265 +0.12(+2.33%)
Nov 04, 2021 5.260 5.280 5.100 5.150 135,118 -0.11(-2.09%)
Nov 03, 2021 5.280 5.300 5.200 5.260 69,175 +0.01(+0.19%)
Nov 02, 2021 5.300 5.300 5.250 5.250 76,213 -0.07(-1.32%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.