Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2023 5.881 5.881 5.711 5.780 138,788 +0.04(+0.67%)
May 30, 2023 5.716 5.811 5.655 5.742 131,250 +0.02(+0.30%)
May 26, 2023 5.620 5.794 5.620 5.724 213,404 +0.08(+1.38%)
May 25, 2023 5.681 5.681 5.559 5.646 80,926 -0.08(-1.37%)
May 24, 2023 5.785 5.855 5.559 5.724 95,644 -0.03(-0.60%)
May 23, 2023 5.637 5.768 5.568 5.759 129,572 +0.18(+3.27%)
May 22, 2023 5.342 5.716 5.342 5.577 221,178 +0.14(+2.56%)
May 19, 2023 5.281 5.568 5.212 5.438 187,499 +0.19(+3.64%)
May 18, 2023 5.299 5.412 5.177 5.247 62,936 -0.05(-0.98%)
May 17, 2023 5.194 5.386 5.090 5.299 146,624 +0.18(+3.57%)
May 16, 2023 5.177 5.231 5.082 5.116 99,999 -0.02(-0.34%)
May 15, 2023 5.021 5.181 5.021 5.134 93,335 +0.06(+1.20%)
May 12, 2023 4.995 5.316 4.786 5.073 158,893 +0.03(+0.52%)
May 11, 2023 5.125 5.255 5.038 5.047 73,163 -0.13(-2.52%)
May 10, 2023 5.212 5.281 5.099 5.177 156,150 +0.04(+0.85%)
May 09, 2023 5.108 5.372 5.100 5.134 260,416 -0.03(-0.66%)
May 08, 2023 5.185 5.248 5.108 5.168 259,603 +0.02(+0.33%)
May 05, 2023 5.023 5.253 4.930 5.151 153,456 +0.18(+3.59%)
May 04, 2023 4.981 5.040 4.768 4.972 258,168 -0.05(-1.02%)
May 03, 2023 5.108 5.210 4.955 5.023 221,910 -0.03(-0.50%)
May 02, 2023 5.168 5.168 5.023 5.049 137,002 -0.12(-2.30%)
May 01, 2023 5.389 5.389 5.125 5.168 44,964 -0.08(-1.46%)
Apr 28, 2023 5.236 5.359 5.193 5.244 153,872 -0.03(-0.64%)
Apr 27, 2023 5.406 5.423 5.236 5.278 67,317 -0.07(-1.27%)
Apr 26, 2023 5.389 5.465 5.270 5.346 120,738 -0.03(-0.63%)
Apr 25, 2023 5.457 5.508 5.321 5.380 66,757 -0.08(-1.40%)
Apr 24, 2023 5.312 5.542 5.312 5.457 108,630 +0.10(+1.90%)
Apr 21, 2023 5.448 5.448 5.295 5.355 48,890 -0.03(-0.63%)
Apr 20, 2023 5.423 5.459 5.321 5.389 133,042 +0.00(+0.08%)
Apr 19, 2023 5.712 5.712 5.329 5.384 217,851 -0.24(-4.31%)
Apr 18, 2023 5.865 5.908 5.576 5.627 220,195 -0.25(-4.34%)
Apr 17, 2023 5.984 6.035 5.771 5.882 98,528 -0.08(-1.28%)
Apr 14, 2023 5.916 6.001 5.788 5.958 117,472 +0.08(+1.30%)
Apr 13, 2023 5.780 5.967 5.763 5.882 190,080 +0.14(+2.37%)
Apr 12, 2023 5.559 5.924 5.508 5.746 199,833 +0.21(+3.84%)
Apr 11, 2023 5.457 5.677 5.380 5.533 99,327 +0.05(+0.93%)
Apr 10, 2023 5.312 5.499 5.295 5.482 64,372 +0.17(+3.20%)
Apr 06, 2023 5.414 5.414 5.253 5.312 39,332 -0.06(-1.11%)
Apr 05, 2023 5.491 5.525 5.227 5.372 193,278 -0.17(-2.99%)
Apr 04, 2023 5.576 5.627 5.423 5.537 112,881 -0.01(-0.23%)
Apr 03, 2023 5.423 5.584 5.278 5.550 170,329 +0.14(+2.51%)
Mar 31, 2023 5.474 5.482 5.372 5.414 91,471 +0.03(+0.47%)
Mar 30, 2023 5.516 5.516 5.321 5.389 49,006 -0.03(-0.63%)
Mar 29, 2023 5.389 5.509 5.389 5.423 96,613 +0.06(+1.03%)
Mar 28, 2023 5.372 5.516 5.270 5.367 141,272 +0.06(+1.20%)
Mar 27, 2023 5.125 5.397 5.108 5.304 91,266 +0.21(+4.17%)
Mar 24, 2023 5.125 5.202 5.032 5.091 65,797 -0.02(-0.33%)
Mar 23, 2023 5.312 5.333 5.015 5.108 163,748 -0.13(-2.44%)
Mar 22, 2023 5.533 5.562 5.236 5.236 107,385 -0.29(-5.23%)
Mar 21, 2023 5.669 5.729 5.508 5.525 144,551 -0.01(-0.15%)
Mar 20, 2023 5.380 5.550 5.380 5.533 90,828 +0.11(+2.04%)
Mar 17, 2023 5.491 5.531 5.338 5.423 83,913 -0.09(-1.69%)
Mar 16, 2023 5.499 5.635 5.312 5.516 189,498 +0.08(+1.41%)
Mar 15, 2023 5.576 5.576 5.293 5.440 198,053 -0.22(-3.90%)
Mar 14, 2023 5.635 5.862 5.593 5.661 104,151 +0.08(+1.37%)
Mar 13, 2023 5.610 5.686 5.494 5.584 191,853 -0.18(-3.10%)
Mar 10, 2023 6.001 6.026 5.703 5.763 196,829 -0.30(-4.91%)
Mar 09, 2023 6.417 6.536 5.950 6.060 209,069 -0.42(-6.43%)
Mar 08, 2023 6.536 6.619 6.375 6.477 139,137 +0.03(+0.53%)
Mar 07, 2023 6.570 6.706 6.383 6.443 176,556 -0.05(-0.79%)
Mar 06, 2023 6.341 6.715 6.281 6.494 175,670 +0.14(+2.14%)
Mar 03, 2023 6.281 6.458 6.239 6.358 266,497 +0.14(+2.33%)
Mar 02, 2023 6.672 6.672 6.188 6.213 333,752 -0.44(-6.64%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.