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 (%)
Mar 30, 2012 9.323 9.323 9.015 9.030 320,061 -0.16(-1.75%)
Mar 29, 2012 9.455 9.491 9.132 9.191 293,142 -0.18(-1.95%)
Mar 28, 2012 9.763 9.780 9.294 9.374 351,024 -0.32(-3.33%)
Mar 27, 2012 9.601 9.815 9.535 9.697 158,454 +0.24(+2.56%)
Mar 26, 2012 9.521 9.594 9.389 9.455 433,192 +0.17(+1.86%)
Mar 23, 2012 9.433 9.517 9.250 9.283 189,708 -0.19(-2.05%)
Mar 22, 2012 9.528 9.587 9.455 9.477 146,184 -0.05(-0.54%)
Mar 21, 2012 9.667 9.703 9.528 9.528 171,213 -0.03(-0.31%)
Mar 20, 2012 9.667 9.703 9.528 9.557 189,923 +0.02(+0.23%)
Mar 19, 2012 9.528 9.829 9.374 9.535 906,932 +0.95(+11.01%)
Mar 16, 2012 8.627 8.846 8.553 8.590 237,250 -0.12(-1.43%)
Mar 15, 2012 8.876 8.883 8.707 8.715 90,417 -0.18(-1.98%)
Mar 14, 2012 9.066 9.110 8.817 8.890 82,556 -0.22(-2.41%)
Mar 13, 2012 8.817 9.132 8.751 9.110 95,845 +0.30(+3.41%)
Mar 12, 2012 8.927 8.927 8.737 8.810 43,154 -0.14(-1.56%)
Mar 09, 2012 8.846 9.008 8.825 8.949 70,516 +0.05(+0.58%)
Mar 08, 2012 8.971 9.008 8.810 8.898 79,217 +0.01(+0.08%)
Mar 07, 2012 8.898 8.956 8.678 8.890 51,157 +0.08(+0.92%)
Mar 06, 2012 9.110 9.110 8.707 8.810 172,930 -0.36(-3.92%)
Mar 05, 2012 9.213 9.374 9.162 9.169 125,154 -0.10(-1.03%)
Mar 02, 2012 9.345 9.455 9.264 9.264 87,856 -0.10(-1.02%)
Mar 01, 2012 9.338 9.499 9.338 9.360 83,569 +0.01(+0.08%)
Feb 29, 2012 9.455 9.455 9.279 9.352 83,037 -0.07(-0.70%)
Feb 28, 2012 9.550 9.550 9.374 9.418 69,381 -0.12(-1.23%)
Feb 27, 2012 9.741 9.741 9.242 9.535 180,085 -0.19(-1.96%)
Feb 24, 2012 9.755 9.843 9.711 9.726 66,101 -0.05(-0.52%)
Feb 23, 2012 9.851 9.931 9.748 9.777 85,776 -0.10(-1.04%)
Feb 22, 2012 9.909 9.953 9.821 9.880 146,353 -0.04(-0.37%)
Feb 21, 2012 9.858 10.00 9.821 9.917 119,884 +0.15(+1.50%)
Feb 17, 2012 9.711 9.836 9.675 9.770 159,197 +0.10(+1.06%)
Feb 16, 2012 9.250 9.704 9.250 9.667 68,778 +0.39(+4.19%)
Feb 15, 2012 9.389 9.440 9.198 9.279 99,859 -0.12(-1.25%)
Feb 14, 2012 9.704 9.704 9.352 9.396 61,391 -0.25(-2.58%)
Feb 13, 2012 9.382 9.689 9.382 9.645 98,137 +0.28(+2.97%)
Feb 10, 2012 9.528 9.565 9.206 9.367 140,039 -0.26(-2.74%)
Feb 09, 2012 9.748 9.748 9.565 9.631 54,590 -0.11(-1.13%)
Feb 08, 2012 9.704 9.843 9.704 9.741 75,551 +0.05(+0.50%)
Feb 07, 2012 9.792 9.792 9.675 9.692 55,595 -0.09(-0.87%)
Feb 06, 2012 9.799 9.946 9.748 9.777 67,419 +0.00(+0.00%)
Feb 03, 2012 9.682 9.858 9.682 9.777 122,753 +0.14(+1.44%)
Feb 02, 2012 9.528 9.741 9.528 9.638 92,596 +0.13(+1.39%)
Feb 01, 2012 9.323 9.565 9.294 9.506 61,686 +0.23(+2.45%)
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%)
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.