Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.930 +0.370 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.55 12.69 12.03 12.20 55,931 -0.18(-1.46%)
Jun 29, 2011 12.40 12.68 12.32 12.38 48,246 +0.02(+0.18%)
Jun 28, 2011 12.44 12.71 12.32 12.36 40,098 -0.08(-0.66%)
Jun 27, 2011 12.41 12.53 12.29 12.44 55,143 +0.20(+1.66%)
Jun 24, 2011 12.20 12.32 12.11 12.24 86,428 +0.09(+0.74%)
Jun 23, 2011 12.05 12.24 11.88 12.15 84,246 +0.06(+0.50%)
Jun 22, 2011 12.01 12.17 11.76 12.09 63,359 +0.14(+1.13%)
Jun 21, 2011 11.64 12.05 11.64 11.95 53,204 +0.31(+2.65%)
Jun 20, 2011 11.74 11.81 11.58 11.65 43,471 -0.12(-1.02%)
Jun 17, 2011 11.65 11.84 11.50 11.77 144,759 +0.19(+1.62%)
Jun 16, 2011 11.59 11.65 11.27 11.58 116,578 -0.03(-0.26%)
Jun 15, 2011 11.47 11.70 11.47 11.61 96,375 +0.11(+0.98%)
Jun 14, 2011 11.26 11.52 11.16 11.50 66,674 +0.32(+2.89%)
Jun 13, 2011 11.11 11.29 11.08 11.17 83,878 +0.14(+1.29%)
Jun 10, 2011 11.18 11.50 10.98 11.03 169,262 -0.25(-2.20%)
Jun 09, 2011 11.53 11.91 11.21 11.28 253,527 -0.26(-2.22%)
Jun 08, 2011 12.18 12.20 11.39 11.53 201,676 -0.75(-6.12%)
Jun 07, 2011 12.46 12.46 12.11 12.29 39,364 -0.17(-1.39%)
Jun 06, 2011 12.64 12.79 12.40 12.46 48,015 -0.24(-1.89%)
Jun 03, 2011 12.32 12.72 12.32 12.70 71,303 +0.49(+4.00%)
May 24, 2011 12.62 12.83 12.01 12.21 225,069 -0.24(-1.93%)
May 23, 2011 12.62 12.62 12.20 12.45 86,598 -0.32(-2.53%)
May 20, 2011 12.85 12.94 12.77 12.77 140,672 -0.12(-0.93%)
May 19, 2011 12.82 13.01 12.82 12.89 66,733 +0.09(+0.73%)
May 18, 2011 12.80 12.93 12.68 12.80 89,792 +0.06(+0.44%)
May 17, 2011 12.72 12.81 12.11 12.74 135,986 +0.01(+0.06%)
May 16, 2011 12.70 12.82 12.63 12.74 63,015 -0.03(-0.24%)
May 13, 2011 12.79 12.81 12.59 12.77 77,205 -0.03(-0.24%)
May 12, 2011 12.66 12.83 12.31 12.80 130,130 -0.06(-0.47%)
May 11, 2011 12.85 12.92 12.77 12.86 124,197 +0.02(+0.12%)
May 10, 2011 12.64 12.86 12.64 12.84 107,156 +0.22(+1.73%)
May 09, 2011 12.55 12.78 12.29 12.62 95,520 +0.04(+0.30%)
May 06, 2011 12.26 12.68 12.03 12.59 92,744 +0.23(+1.89%)
May 05, 2011 12.18 12.49 11.83 12.35 139,881 +0.00(+0.00%)
May 04, 2011 12.74 12.77 12.17 12.35 135,706 -0.47(-3.69%)
May 03, 2011 13.07 13.07 12.53 12.83 78,581 -0.23(-1.78%)
May 02, 2011 13.04 13.16 12.96 13.06 47,356 -0.02(-0.17%)
Apr 29, 2011 13.09 13.16 12.93 13.08 18,087 +0.02(+0.11%)
Apr 28, 2011 13.10 13.15 12.88 13.07 93,309 +0.05(+0.35%)
Apr 27, 2011 13.10 13.11 12.62 13.02 115,899 -0.06(-0.46%)
Apr 26, 2011 13.26 13.26 12.86 13.08 42,183 -0.12(-0.91%)
Apr 25, 2011 13.23 13.29 13.12 13.20 77,865 -0.07(-0.51%)
Apr 21, 2011 13.19 13.41 13.19 13.27 58,547 +0.15(+1.14%)
Apr 20, 2011 13.04 13.22 12.85 13.12 47,155 +0.28(+2.17%)
Apr 19, 2011 13.01 13.07 12.70 12.84 59,022 +0.08(+0.65%)
Apr 18, 2011 12.68 12.77 12.48 12.76 90,769 +0.06(+0.47%)
Apr 15, 2011 12.77 12.77 12.49 12.70 115,235 +0.00(+0.00%)
Apr 14, 2011 12.78 12.84 12.59 12.70 83,025 -0.14(-1.05%)
Apr 13, 2011 13.16 13.23 12.78 12.83 62,824 -0.37(-2.79%)
Apr 12, 2011 13.35 13.50 12.94 13.20 78,061 -0.16(-1.18%)
Apr 11, 2011 13.52 13.64 13.35 13.36 41,432 -0.13(-0.95%)
Apr 08, 2011 13.41 13.80 13.31 13.49 72,779 -0.03(-0.22%)
Apr 07, 2011 13.55 13.58 13.51 13.52 17,441 -0.09(-0.66%)
Apr 06, 2011 13.75 13.75 13.51 13.61 93,528 -0.12(-0.88%)
Apr 05, 2011 13.72 13.74 13.57 13.73 71,863 -0.01(-0.05%)
Apr 04, 2011 13.85 13.88 13.68 13.74 110,824 +0.02(+0.16%)
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.