Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 9.374 9.382 9.162 9.279 110,804 -0.10(-1.02%)
Jan 30, 2012 9.535 9.535 9.257 9.374 95,766 -0.18(-1.84%)
Jan 27, 2012 9.535 9.660 9.367 9.550 77,843 +0.01(+0.15%)
Jan 26, 2012 9.440 9.631 9.411 9.535 139,621 +0.15(+1.64%)
Jan 25, 2012 9.425 9.462 9.309 9.382 195,318 -0.06(-0.62%)
Jan 24, 2012 9.411 9.513 9.257 9.440 95,213 +0.02(+0.23%)
Jan 23, 2012 9.484 9.675 9.286 9.418 670,634 -0.02(-0.23%)
Jan 20, 2012 8.905 9.446 8.759 9.440 773,200 +0.54(+6.01%)
Jan 19, 2012 8.978 9.015 8.890 8.905 196,837 -0.05(-0.57%)
Jan 18, 2012 8.553 8.985 8.443 8.956 224,614 +0.40(+4.71%)
Jan 17, 2012 8.685 8.751 8.502 8.553 262,541 +0.03(+0.34%)
Jan 13, 2012 8.480 8.656 8.392 8.524 4,312,193 +0.08(+0.95%)
Jan 12, 2012 8.451 8.524 8.392 8.443 576,666 +0.01(+0.09%)
Jan 11, 2012 8.429 8.436 8.297 8.436 84,526 +0.01(+0.09%)
Jan 10, 2012 8.443 8.487 8.319 8.429 73,970 +0.12(+1.50%)
Jan 09, 2012 8.289 8.355 8.289 8.304 61,307 -0.01(-0.18%)
Jan 06, 2012 8.451 8.465 8.304 8.319 94,584 -0.07(-0.87%)
Jan 05, 2012 8.399 8.495 8.392 8.392 72,055 -0.08(-0.95%)
Jan 04, 2012 8.553 8.737 8.443 8.473 110,658 +0.12(+1.49%)
Dec 30, 2011 8.326 8.421 8.267 8.348 125,311 +0.10(+1.15%)
Dec 29, 2011 8.341 8.370 8.180 8.253 255,792 -0.07(-0.88%)
Dec 28, 2011 8.465 8.517 8.304 8.326 78,873 -0.14(-1.65%)
Dec 27, 2011 8.502 8.561 8.414 8.465 52,714 +0.01(+0.17%)
Dec 23, 2011 8.385 8.495 8.385 8.451 65,998 +0.07(+0.79%)
Dec 21, 2011 8.436 8.484 8.355 8.385 100,306 -0.05(-0.65%)
Dec 20, 2011 8.517 8.605 8.355 8.440 118,056 +0.01(+0.13%)
Dec 19, 2011 8.590 8.706 8.429 8.429 135,192 -0.12(-1.46%)
Dec 16, 2011 8.341 8.583 8.341 8.553 213,909 +0.23(+2.73%)
Dec 15, 2011 8.436 8.517 8.260 8.326 139,390 +0.02(+0.26%)
Dec 14, 2011 8.289 8.458 8.223 8.304 211,478 -0.02(-0.26%)
Dec 13, 2011 8.436 8.605 8.304 8.326 166,162 +0.01(+0.13%)
Dec 12, 2011 8.319 8.487 8.282 8.315 209,872 +0.03(+0.40%)
Dec 09, 2011 8.326 8.355 8.209 8.282 284,910 +0.03(+0.36%)
Dec 08, 2011 8.326 8.355 8.136 8.253 131,012 -0.08(-0.97%)
Dec 07, 2011 8.333 8.370 8.245 8.333 142,571 +0.01(+0.09%)
Dec 06, 2011 8.458 8.524 8.297 8.326 114,690 -0.13(-1.56%)
Dec 05, 2011 8.355 8.539 8.253 8.458 219,862 +0.26(+3.13%)
Dec 02, 2011 8.062 8.325 8.031 8.201 171,357 +0.14(+1.73%)
Dec 01, 2011 8.128 8.143 8.004 8.062 81,728 +0.00(+0.00%)
Nov 30, 2011 7.916 8.062 7.842 8.062 131,553 +0.23(+3.00%)
Nov 29, 2011 7.974 7.982 7.747 7.828 51,385 -0.12(-1.57%)
Nov 28, 2011 8.048 8.086 7.879 7.952 72,523 +0.11(+1.40%)
Nov 25, 2011 7.872 7.996 7.835 7.842 31,706 -0.11(-1.38%)
Nov 23, 2011 8.158 8.260 7.887 7.952 103,352 -0.29(-3.56%)
Nov 22, 2011 8.245 8.458 8.216 8.245 52,808 +0.03(+0.37%)
Nov 21, 2011 8.408 8.415 8.143 8.215 86,193 -0.26(-3.11%)
Nov 18, 2011 8.251 8.536 8.251 8.479 121,515 +0.25(+3.04%)
Nov 17, 2011 8.607 8.697 8.151 8.229 127,425 -0.40(-4.63%)
Nov 16, 2011 8.707 8.793 8.557 8.629 149,935 -0.09(-0.98%)
Nov 15, 2011 8.586 8.886 8.586 8.714 302,382 +0.19(+2.26%)
Nov 14, 2011 8.001 8.607 7.994 8.522 260,085 +0.52(+6.51%)
Nov 11, 2011 7.887 8.143 7.887 8.001 189,273 +0.02(+0.27%)
Nov 10, 2011 7.879 8.201 7.722 7.979 60,793 -0.07(-0.89%)
Nov 09, 2011 7.936 8.151 7.822 8.051 121,846 +0.04(+0.53%)
Nov 08, 2011 8.058 8.108 7.929 8.008 107,372 +0.00(+0.00%)
Nov 07, 2011 8.022 8.094 7.930 8.008 79,708 -0.01(-0.18%)
Nov 04, 2011 8.201 8.358 8.015 8.022 49,533 -0.19(-2.35%)
Nov 03, 2011 8.036 8.315 7.965 8.215 113,611 +0.19(+2.31%)
Nov 02, 2011 7.887 8.065 7.887 8.029 82,785 +0.14(+1.81%)
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.