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 (%)
Jun 28, 2013 6.036 6.141 5.889 6.036 80,862 +0.06(+1.09%)
Jun 27, 2013 5.930 6.075 5.930 5.971 0 +0.11(+1.80%)
Jun 26, 2013 5.889 5.971 5.857 5.865 0 -0.02(-0.41%)
Jun 25, 2013 5.930 6.018 5.751 5.889 0 +0.03(+0.55%)
Jun 24, 2013 5.784 5.873 5.686 5.857 0 +0.07(+1.26%)
Jun 21, 2013 6.003 6.189 5.695 5.784 608,894 -0.09(-1.52%)
Jun 20, 2013 6.133 6.153 5.824 5.873 0 -0.32(-5.24%)
Jun 19, 2013 6.377 6.401 6.198 6.198 0 -0.15(-2.43%)
Jun 18, 2013 6.255 6.401 6.214 6.353 174,936 +0.16(+2.62%)
Jun 17, 2013 6.076 6.239 6.076 6.190 0 +0.12(+2.01%)
Jun 14, 2013 6.247 6.255 6.052 6.068 0 -0.20(-3.24%)
Jun 13, 2013 6.141 6.296 6.120 6.271 109,623 +0.13(+2.12%)
Jun 12, 2013 6.174 6.212 5.975 6.141 250,639 +0.04(+0.67%)
Jun 11, 2013 6.385 6.385 6.093 6.101 0 -0.30(-4.70%)
Jun 10, 2013 6.442 6.491 6.344 6.401 0 +0.02(+0.25%)
Jun 07, 2013 6.409 6.482 6.345 6.385 0 -0.09(-1.38%)
Jun 06, 2013 6.482 6.529 6.442 6.474 0 +0.00(+0.00%)
Jun 05, 2013 6.580 6.588 6.442 6.474 0 -0.09(-1.36%)
Jun 04, 2013 6.539 6.596 6.507 6.564 0 +0.04(+0.62%)
Jun 03, 2013 6.531 6.604 6.458 6.523 75,645 -0.05(-0.74%)
May 31, 2013 6.491 6.624 6.491 6.572 111,115 +0.11(+1.63%)
May 30, 2013 6.556 6.556 6.458 6.466 0 -0.07(-1.12%)
May 29, 2013 6.572 6.572 6.409 6.539 130,855 -0.01(-0.12%)
May 28, 2013 6.629 6.661 6.507 6.547 173,727 -0.02(-0.37%)
May 24, 2013 6.621 6.653 6.523 6.572 0 -0.04(-0.61%)
May 23, 2013 6.499 6.612 6.499 6.612 0 -0.03(-0.49%)
May 22, 2013 6.783 6.783 6.580 6.645 0 -0.10(-1.45%)
May 21, 2013 6.661 6.799 6.661 6.742 0 +0.04(+0.61%)
May 20, 2013 6.734 6.820 6.596 6.702 0 -0.03(-0.48%)
May 17, 2013 6.775 6.856 6.703 6.734 0 -0.03(-0.48%)
May 16, 2013 6.864 6.881 6.751 6.767 62,167 -0.06(-0.83%)
May 15, 2013 6.905 6.933 6.783 6.824 0 -0.13(-1.87%)
May 13, 2013 6.970 7.027 6.905 6.954 0 -0.04(-0.58%)
May 10, 2013 6.864 7.027 6.864 6.994 0 +0.12(+1.77%)
May 09, 2013 6.913 7.011 6.848 6.872 0 -0.11(-1.63%)
May 08, 2013 6.986 7.059 6.929 6.986 0 -0.02(-0.23%)
May 07, 2013 6.929 7.051 6.929 7.002 0 +0.06(+0.82%)
May 06, 2013 6.767 7.059 6.767 6.946 0 +0.12(+1.79%)
May 03, 2013 6.970 6.978 6.824 6.824 0 -0.15(-2.21%)
May 02, 2013 6.962 7.041 6.702 6.978 0 +0.04(+0.59%)
May 01, 2013 7.149 7.165 6.840 6.937 0 -0.19(-2.73%)
Apr 30, 2013 6.970 7.149 6.946 7.132 0 +0.17(+2.45%)
Apr 29, 2013 7.027 7.108 6.937 6.962 104,677 -0.07(-1.04%)
Apr 26, 2013 7.124 7.124 7.035 7.035 82,123 -0.09(-1.25%)
Apr 25, 2013 7.116 7.197 7.108 7.124 66,947 -0.01(-0.11%)
Apr 24, 2013 7.051 7.189 7.051 7.132 0 +0.06(+0.92%)
Apr 23, 2013 7.124 7.132 7.027 7.067 69,377 -0.04(-0.57%)
Apr 22, 2013 7.027 7.173 7.027 7.108 46,111 +0.11(+1.51%)
Apr 19, 2013 7.116 7.213 6.954 7.002 76,975 -0.11(-1.60%)
Apr 18, 2013 7.149 7.189 7.027 7.116 105,827 +0.02(+0.23%)
Apr 17, 2013 7.344 7.368 7.067 7.100 178,498 -0.19(-2.56%)
Apr 16, 2013 7.563 7.717 7.287 7.287 93,634 -0.19(-2.50%)
Apr 15, 2013 7.709 7.709 7.385 7.474 147,175 -0.15(-2.02%)
Apr 12, 2013 7.733 7.733 7.514 7.628 113,598 -0.06(-0.84%)
Apr 11, 2013 7.880 7.880 7.677 7.693 103,024 -0.20(-2.57%)
Apr 10, 2013 7.750 7.912 7.701 7.896 45,975 +0.11(+1.46%)
Apr 09, 2013 7.790 7.798 7.604 7.782 86,480 +0.05(+0.63%)
Apr 08, 2013 7.409 7.733 7.392 7.733 343,451 +0.33(+4.50%)
Apr 05, 2013 7.490 7.490 7.360 7.400 164,584 -0.07(-0.98%)
Apr 04, 2013 7.482 7.587 7.441 7.474 104,906 -0.04(-0.54%)
Apr 03, 2013 7.677 7.677 7.490 7.514 132,070 -0.15(-2.01%)
Apr 02, 2013 7.782 7.782 7.530 7.668 147,069 -0.11(-1.46%)
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.