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

Cresud Sacif ADR (NQ: CRESY )

9.510 +0.100 (+1.06%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 5.738 5.791 5.476 5.507 202,829 +0.00(+0.00%)
Jun 28, 2012 5.476 5.668 5.384 5.507 140,937 -0.07(-1.24%)
Jun 27, 2012 5.484 5.645 5.426 5.576 147,482 +0.12(+2.25%)
Jun 26, 2012 5.661 5.691 5.453 5.453 137,014 -0.25(-4.31%)
Jun 25, 2012 5.953 5.953 5.607 5.699 109,094 -0.22(-3.76%)
Jun 22, 2012 5.722 5.937 5.668 5.922 179,687 +0.28(+5.04%)
Jun 21, 2012 5.799 5.830 5.607 5.638 137,839 -0.15(-2.65%)
Jun 20, 2012 5.860 5.914 5.653 5.791 217,473 -0.10(-1.69%)
Jun 19, 2012 5.830 5.899 5.814 5.891 260,265 +0.06(+1.05%)
Jun 18, 2012 5.592 5.868 5.592 5.830 179,788 +0.18(+3.13%)
Jun 15, 2012 5.515 5.684 5.402 5.653 695,630 +0.08(+1.52%)
Jun 14, 2012 5.530 5.622 5.338 5.569 290,664 +0.03(+0.55%)
Jun 13, 2012 5.592 5.638 5.484 5.538 132,879 -0.04(-0.69%)
Jun 12, 2012 5.761 5.853 5.538 5.576 355,355 -0.18(-3.07%)
Jun 11, 2012 5.761 5.837 5.576 5.753 342,436 +0.09(+1.63%)
Jun 08, 2012 5.645 5.699 5.558 5.661 79,952 -0.06(-1.07%)
Jun 07, 2012 5.907 5.907 5.638 5.722 117,472 -0.11(-1.84%)
Jun 06, 2012 5.615 5.891 5.514 5.830 655,527 +0.33(+5.93%)
Jun 05, 2012 5.246 5.530 5.246 5.503 177,419 +0.17(+3.24%)
Jun 04, 2012 5.469 5.515 5.261 5.330 186,040 -0.17(-3.07%)
Jun 01, 2012 5.231 5.607 5.138 5.499 254,520 +0.05(+0.99%)
May 31, 2012 5.607 5.645 5.438 5.446 195,145 -0.22(-3.80%)
May 30, 2012 5.791 5.891 5.630 5.661 150,758 -0.30(-5.03%)
May 29, 2012 5.930 6.106 5.930 5.960 439,096 -0.02(-0.39%)
May 25, 2012 5.876 5.999 5.853 5.983 132,928 +0.15(+2.50%)
May 24, 2012 5.945 5.999 5.776 5.837 119,157 -0.16(-2.69%)
May 23, 2012 5.791 6.022 5.768 5.999 392,751 +0.18(+3.03%)
May 22, 2012 5.991 6.022 5.791 5.822 203,786 -0.20(-3.32%)
May 21, 2012 5.884 6.053 5.784 6.022 151,931 +0.12(+1.95%)
May 18, 2012 5.991 6.191 5.845 5.907 299,431 -0.14(-2.29%)
May 17, 2012 6.160 6.221 5.953 6.045 311,398 -0.15(-2.48%)
May 16, 2012 6.337 6.398 6.175 6.198 227,964 -0.17(-2.65%)
May 15, 2012 6.721 6.774 6.275 6.367 431,000 -0.37(-5.47%)
May 14, 2012 7.189 7.189 6.682 6.736 225,213 -0.63(-8.55%)
May 11, 2012 7.404 7.481 7.297 7.366 192,424 -0.15(-2.04%)
May 10, 2012 7.266 7.604 7.258 7.520 410,130 +0.25(+3.49%)
May 09, 2012 6.798 7.335 6.798 7.266 389,726 +0.33(+4.76%)
May 08, 2012 6.844 6.936 6.690 6.936 530,138 +0.21(+3.08%)
May 07, 2012 7.028 7.082 6.552 6.728 2,415,741 -0.41(-5.81%)
May 04, 2012 7.066 7.189 6.997 7.143 269,016 -0.08(-1.17%)
May 03, 2012 7.312 7.335 7.089 7.228 313,282 -0.14(-1.88%)
May 02, 2012 7.450 7.450 7.320 7.366 205,478 -0.06(-0.83%)
May 01, 2012 7.189 7.458 7.182 7.427 205,572 +0.15(+2.00%)
Apr 30, 2012 7.274 7.374 7.151 7.281 172,646 -0.08(-1.15%)
Apr 27, 2012 7.374 7.420 7.297 7.366 168,868 -0.05(-0.72%)
Apr 26, 2012 7.374 7.435 7.281 7.420 229,844 +0.05(+0.62%)
Apr 25, 2012 7.297 7.443 7.297 7.374 195,097 +0.12(+1.59%)
Apr 24, 2012 6.920 7.289 6.905 7.258 355,192 +0.13(+1.83%)
Apr 23, 2012 7.489 7.490 6.590 7.128 898,221 -0.75(-9.46%)
Apr 20, 2012 7.543 7.973 7.543 7.873 396,572 +0.35(+4.59%)
Apr 19, 2012 7.834 7.842 7.412 7.527 458,197 -0.32(-4.11%)
Apr 18, 2012 8.303 8.349 7.796 7.850 369,029 -0.49(-5.89%)
Apr 17, 2012 8.303 8.426 8.265 8.341 281,785 +0.03(+0.37%)
Apr 16, 2012 8.510 8.587 8.219 8.311 271,534 -0.16(-1.90%)
Apr 13, 2012 8.579 8.603 8.411 8.472 159,768 -0.21(-2.39%)
Apr 12, 2012 8.626 8.733 8.526 8.679 223,724 +0.05(+0.62%)
Apr 11, 2012 8.910 8.994 8.464 8.626 309,916 -0.25(-2.77%)
Apr 10, 2012 9.117 9.117 8.756 8.871 335,357 -0.19(-2.12%)
Apr 09, 2012 9.225 9.263 9.002 9.063 225,171 -0.16(-1.75%)
Apr 05, 2012 9.263 9.839 9.179 9.225 158,325 +0.02(+0.25%)
Apr 04, 2012 9.409 9.478 9.179 9.202 343,057 -0.17(-1.80%)
Apr 03, 2012 9.440 9.578 9.332 9.371 222,905 +0.00(+0.00%)
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.