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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 28, 2012 6.175 6.521 6.175 6.275 83,217 +0.05(+0.74%)
Sep 27, 2012 6.214 6.321 6.106 6.229 92,660 +0.03(+0.50%)
Sep 26, 2012 6.344 6.367 6.183 6.198 59,665 -0.17(-2.65%)
Sep 25, 2012 6.452 6.556 6.314 6.367 74,226 -0.12(-1.78%)
Sep 24, 2012 6.413 6.667 6.413 6.483 75,526 -0.02(-0.35%)
Sep 21, 2012 6.298 6.652 6.298 6.506 445,914 +0.28(+4.57%)
Sep 20, 2012 6.375 6.452 6.221 6.221 96,361 -0.16(-2.47%)
Sep 19, 2012 6.460 6.644 6.360 6.379 206,681 -0.13(-2.06%)
Sep 18, 2012 6.567 6.590 6.498 6.513 82,263 -0.08(-1.17%)
Sep 17, 2012 6.667 6.721 6.421 6.590 117,205 -0.15(-2.28%)
Sep 14, 2012 6.452 6.744 6.444 6.744 138,732 +0.38(+6.04%)
Sep 13, 2012 6.375 6.460 6.260 6.360 132,088 -0.05(-0.72%)
Sep 12, 2012 6.529 6.559 6.375 6.406 70,293 -0.08(-1.18%)
Sep 11, 2012 6.529 6.529 6.291 6.483 54,625 +0.08(+1.20%)
Sep 10, 2012 6.229 6.506 6.145 6.406 127,764 +0.16(+2.58%)
Sep 07, 2012 6.183 6.268 6.053 6.245 65,099 +0.00(+0.00%)
Sep 06, 2012 6.183 6.298 6.060 6.245 113,233 +0.13(+2.14%)
Sep 05, 2012 6.099 6.143 6.053 6.114 44,781 +0.04(+0.63%)
Sep 04, 2012 6.068 6.145 6.068 6.076 57,134 +0.00(+0.00%)
Aug 31, 2012 6.145 6.214 6.045 6.076 56,825 -0.04(-0.63%)
Aug 30, 2012 6.198 6.235 6.029 6.114 72,322 -0.18(-2.81%)
Aug 29, 2012 6.475 6.475 6.260 6.291 67,823 -0.20(-3.08%)
Aug 27, 2012 6.598 6.606 6.412 6.490 80,121 -0.02(-0.35%)
Aug 24, 2012 6.521 6.606 6.337 6.513 99,516 +0.13(+2.05%)
Aug 23, 2012 6.137 6.413 6.060 6.383 106,846 +0.17(+2.72%)
Aug 22, 2012 6.206 6.275 5.976 6.214 166,072 -0.01(-0.12%)
Aug 21, 2012 6.429 6.598 6.183 6.221 170,914 -0.25(-3.91%)
Aug 20, 2012 6.490 6.567 6.413 6.475 61,281 -0.08(-1.29%)
Aug 17, 2012 6.705 6.705 6.478 6.559 86,482 -0.10(-1.50%)
Aug 16, 2012 6.344 6.682 6.344 6.659 138,625 +0.27(+4.21%)
Aug 15, 2012 6.575 6.575 6.383 6.390 116,150 -0.25(-3.70%)
Aug 14, 2012 6.790 6.790 6.529 6.636 109,644 -0.09(-1.37%)
Aug 13, 2012 6.759 6.836 6.629 6.728 89,751 +0.02(+0.23%)
Aug 10, 2012 6.836 6.904 6.644 6.713 96,721 -0.12(-1.80%)
Aug 09, 2012 6.713 6.874 6.644 6.836 68,060 +0.09(+1.37%)
Aug 08, 2012 6.805 6.859 6.721 6.744 80,514 -0.05(-0.68%)
Aug 07, 2012 6.790 6.874 6.728 6.790 87,084 +0.08(+1.14%)
Aug 06, 2012 6.774 6.867 6.598 6.713 104,957 -0.01(-0.11%)
Aug 03, 2012 6.559 6.805 6.559 6.721 101,186 +0.22(+3.31%)
Aug 02, 2012 6.452 6.559 6.390 6.506 89,164 +0.07(+1.07%)
Aug 01, 2012 6.490 6.613 6.429 6.437 136,492 -0.05(-0.71%)
Jul 31, 2012 6.613 6.613 6.452 6.483 181,782 -0.13(-1.97%)
Jul 30, 2012 6.751 6.751 6.613 6.613 78,521 -0.08(-1.26%)
Jul 27, 2012 6.506 6.774 6.490 6.698 195,448 +0.25(+3.81%)
Jul 26, 2012 6.613 6.613 6.360 6.452 321,303 -0.03(-0.47%)
Jul 25, 2012 6.544 6.598 6.452 6.483 135,282 +0.01(+0.12%)
Jul 24, 2012 6.452 6.521 6.360 6.475 142,886 +0.01(+0.12%)
Jul 23, 2012 6.383 6.536 6.344 6.467 184,179 +0.03(+0.48%)
Jul 20, 2012 6.452 6.606 6.367 6.437 173,445 -0.08(-1.18%)
Jul 19, 2012 6.644 6.659 6.337 6.513 229,086 -0.06(-0.93%)
Jul 18, 2012 6.444 6.728 6.444 6.575 339,208 +0.17(+2.64%)
Jul 17, 2012 6.152 6.475 6.152 6.406 271,664 +0.23(+3.73%)
Jul 16, 2012 6.329 6.337 6.053 6.175 138,405 -0.12(-1.83%)
Jul 13, 2012 6.198 6.306 6.099 6.291 92,467 +0.16(+2.63%)
Jul 12, 2012 6.168 6.275 5.914 6.129 190,962 -0.05(-0.75%)
Jul 11, 2012 6.083 6.321 5.999 6.175 175,549 +0.15(+2.42%)
Jul 10, 2012 5.983 6.106 5.860 6.029 186,109 +0.08(+1.29%)
Jul 09, 2012 6.099 6.099 5.776 5.953 149,247 -0.06(-1.02%)
Jul 06, 2012 5.684 6.068 5.676 6.014 118,587 +0.30(+5.24%)
Jul 05, 2012 5.853 5.884 5.661 5.715 162,029 -0.08(-1.33%)
Jul 03, 2012 5.722 5.814 5.653 5.791 89,699 +0.08(+1.48%)
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.