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

Cresud Sacif ADR (NQ: CRESY )

9.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2010 9.023 9.186 8.854 8.950 74,578 -0.12(-1.30%)
Jun 29, 2010 8.994 9.141 8.872 9.068 193,585 -0.21(-2.30%)
Jun 25, 2010 9.510 9.621 9.282 9.282 82,250 -0.14(-1.49%)
Jun 24, 2010 9.458 9.768 9.422 9.422 85,081 -0.04(-0.39%)
Jun 23, 2010 9.001 9.466 8.839 9.458 335,009 +0.32(+3.47%)
Jun 22, 2010 8.743 9.178 8.743 9.141 86,371 +0.35(+3.94%)
Jun 21, 2010 8.994 9.282 8.699 8.795 79,506 -0.03(-0.33%)
Jun 18, 2010 8.869 8.987 8.706 8.824 138,372 -0.10(-1.16%)
Jun 17, 2010 9.156 9.215 8.891 8.928 65,774 -0.32(-3.43%)
Jun 16, 2010 9.289 9.318 9.001 9.245 78,775 -0.04(-0.40%)
Jun 15, 2010 9.009 9.282 8.913 9.282 81,285 +0.27(+2.94%)
Jun 14, 2010 9.023 9.178 8.972 9.016 68,194 +0.21(+2.43%)
Jun 11, 2010 8.441 8.861 8.441 8.802 66,412 +0.29(+3.38%)
Jun 10, 2010 8.552 8.677 8.456 8.515 65,268 -0.04(-0.43%)
Jun 09, 2010 8.788 8.942 8.441 8.552 42,329 +0.00(+0.00%)
Jun 08, 2010 8.648 8.754 8.434 8.552 28,350 -0.02(-0.26%)
Jun 07, 2010 8.736 8.802 8.566 8.574 42,297 -0.10(-1.19%)
Jun 04, 2010 8.662 9.068 8.625 8.677 40,016 -0.45(-4.93%)
Jun 03, 2010 8.906 9.186 8.869 9.127 36,449 +0.14(+1.56%)
Jun 02, 2010 8.847 9.060 8.729 8.987 35,258 +0.14(+1.58%)
Jun 01, 2010 8.928 9.156 8.847 8.847 39,327 -0.15(-1.72%)
May 28, 2010 9.230 9.237 8.832 9.001 46,822 -0.23(-2.48%)
May 27, 2010 8.729 9.252 8.706 9.230 61,158 +0.50(+5.74%)
May 26, 2010 8.412 8.891 8.412 8.729 107,555 +0.35(+4.23%)
May 25, 2010 8.286 8.463 8.131 8.375 111,167 -0.29(-3.32%)
May 24, 2010 8.596 8.847 8.478 8.662 62,545 +0.05(+0.60%)
May 21, 2010 8.183 8.699 8.072 8.611 145,932 +0.29(+3.55%)
May 20, 2010 8.434 8.994 8.279 8.316 290,496 -0.76(-8.37%)
May 19, 2010 9.326 9.326 8.972 9.075 79,134 -0.32(-3.38%)
May 18, 2010 9.355 9.540 8.869 9.392 119,604 +0.04(+0.47%)
May 17, 2010 9.377 9.591 9.223 9.348 87,349 -0.18(-1.93%)
May 14, 2010 9.938 9.952 9.495 9.532 95,901 -0.37(-3.72%)
May 13, 2010 9.702 10.11 9.702 9.901 33,949 +0.03(+0.30%)
May 12, 2010 9.805 9.901 9.631 9.871 96,485 +0.04(+0.37%)
May 11, 2010 9.834 9.960 9.517 9.834 64,057 -0.05(-0.52%)
May 10, 2010 9.551 9.923 9.215 9.886 76,051 +0.77(+8.50%)
May 07, 2010 9.289 9.359 8.478 9.112 205,259 -0.23(-2.45%)
May 06, 2010 9.967 10.06 9.208 9.340 141,603 -0.63(-6.29%)
May 05, 2010 10.05 10.31 9.945 9.967 75,202 -0.06(-0.59%)
May 04, 2010 10.49 10.49 9.916 10.03 57,328 -0.46(-4.43%)
May 03, 2010 10.45 10.52 10.37 10.49 32,070 +0.15(+1.43%)
Apr 30, 2010 10.40 10.62 10.34 10.34 49,406 -0.03(-0.28%)
Apr 29, 2010 10.25 10.42 10.25 10.37 35,246 +0.18(+1.74%)
Apr 28, 2010 10.03 10.28 9.724 10.20 115,791 +0.01(+0.15%)
Apr 27, 2010 10.60 10.67 10.17 10.18 40,689 -0.51(-4.76%)
Apr 26, 2010 10.58 10.69 10.48 10.69 99,478 +0.17(+1.61%)
Apr 23, 2010 10.36 10.61 10.32 10.52 80,446 +0.09(+0.85%)
Apr 22, 2010 10.25 10.43 10.11 10.43 77,517 +0.06(+0.57%)
Apr 21, 2010 10.39 10.51 10.31 10.37 85,412 +0.03(+0.29%)
Apr 20, 2010 10.25 10.37 10.19 10.34 43,825 +0.12(+1.15%)
Apr 19, 2010 10.28 10.40 10.17 10.23 36,056 -0.05(-0.50%)
Apr 16, 2010 10.20 10.42 9.952 10.28 98,271 +0.03(+0.29%)
Apr 15, 2010 10.24 10.35 10.22 10.25 35,597 -0.10(-1.00%)
Apr 14, 2010 10.39 10.40 10.22 10.35 34,951 +0.07(+0.72%)
Apr 13, 2010 10.38 10.44 10.25 10.28 36,492 -0.18(-1.76%)
Apr 12, 2010 10.25 10.46 10.25 10.46 37,767 +0.18(+1.79%)
Apr 09, 2010 10.26 10.32 10.18 10.28 44,788 -0.01(-0.14%)
Apr 08, 2010 10.12 10.30 10.12 10.29 39,444 +0.07(+0.72%)
Apr 07, 2010 10.20 10.31 10.14 10.22 95,203 -0.01(-0.14%)
Apr 06, 2010 10.17 10.27 10.14 10.23 48,572 +0.10(+0.94%)
Apr 05, 2010 10.28 10.31 10.09 10.14 71,054 -0.15(-1.43%)
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.