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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2009 5.385 5.385 5.071 5.117 211,835 -0.24(-4.49%)
Jan 29, 2009 5.178 5.411 5.144 5.358 388,388 +0.19(+3.75%)
Jan 28, 2009 5.224 5.224 5.077 5.164 86,296 +0.11(+2.11%)
Jan 27, 2009 5.304 5.304 5.057 5.057 299,569 -0.09(-1.69%)
Jan 26, 2009 4.970 5.178 4.924 5.144 104,067 +0.16(+3.22%)
Jan 23, 2009 4.990 5.111 4.984 4.984 52,183 -0.16(-3.12%)
Jan 22, 2009 4.850 5.178 4.850 5.144 95,872 +0.13(+2.53%)
Jan 21, 2009 5.037 5.151 4.990 5.017 96,566 -0.07(-1.44%)
Jan 20, 2009 4.910 5.151 4.810 5.091 90,747 -0.02(-0.39%)
Jan 16, 2009 5.271 5.345 5.084 5.111 114,298 -0.15(-2.92%)
Jan 15, 2009 5.211 5.411 5.071 5.264 171,287 -0.18(-3.31%)
Jan 14, 2009 5.826 5.826 5.191 5.445 316,662 -0.37(-6.43%)
Jan 13, 2009 5.685 5.819 5.552 5.819 103,518 +0.06(+1.04%)
Jan 12, 2009 5.852 5.919 5.699 5.759 95,656 -0.15(-2.60%)
Jan 09, 2009 5.879 5.939 5.792 5.912 79,993 +0.03(+0.45%)
Jan 08, 2009 6.013 6.013 5.879 5.886 77,164 -0.20(-3.29%)
Jan 07, 2009 6.013 6.133 6.013 6.086 167,836 +0.07(+1.11%)
Jan 06, 2009 5.785 6.059 5.785 6.019 195,278 +0.17(+2.85%)
Jan 05, 2009 5.946 5.946 5.739 5.852 115,551 -0.13(-2.23%)
Jan 02, 2009 6.126 6.126 5.959 5.986 137,103 +0.01(+0.11%)
Dec 31, 2008 5.679 6.066 5.679 5.979 95,381 -0.01(-0.11%)
Dec 30, 2008 5.866 6.053 5.859 5.986 356,716 +0.06(+1.01%)
Dec 29, 2008 5.765 6.006 5.765 5.926 170,016 +0.08(+1.37%)
Dec 26, 2008 5.745 5.906 5.745 5.846 48,638 +0.07(+1.27%)
Dec 24, 2008 5.759 5.852 5.692 5.772 20,292 -0.01(-0.12%)
Dec 23, 2008 5.832 6.013 5.598 5.779 94,433 -0.13(-2.26%)
Dec 22, 2008 5.692 6.013 5.692 5.912 212,215 +0.13(+2.31%)
Dec 19, 2008 5.578 5.812 5.578 5.779 164,286 +0.15(+2.61%)
Dec 18, 2008 5.679 5.765 5.572 5.632 257,308 -0.09(-1.52%)
Dec 17, 2008 5.625 5.906 5.592 5.719 291,732 -0.03(-0.58%)
Dec 16, 2008 5.405 6.006 5.378 5.752 496,923 +0.35(+6.43%)
Dec 15, 2008 5.331 5.465 5.331 5.405 106,699 +0.00(+0.00%)
Dec 12, 2008 5.144 5.491 4.676 5.405 254,289 +0.05(+0.87%)
Dec 11, 2008 5.258 5.478 5.191 5.358 239,582 +0.03(+0.50%)
Dec 10, 2008 5.385 5.418 5.224 5.331 191,755 +0.00(+0.00%)
Dec 09, 2008 5.104 5.471 5.031 5.331 313,565 +0.22(+4.31%)
Dec 08, 2008 4.596 5.244 4.596 5.111 344,550 +0.67(+15.21%)
Dec 05, 2008 4.329 4.483 4.242 4.436 205,740 -0.04(-0.90%)
Dec 04, 2008 4.142 4.503 4.022 4.476 360,469 +0.35(+8.59%)
Dec 03, 2008 4.042 4.175 4.008 4.122 264,582 +0.08(+1.98%)
Dec 02, 2008 4.008 4.082 3.995 4.042 187,350 +0.01(+0.33%)
Dec 01, 2008 4.249 4.383 4.008 4.028 468,469 -0.22(-5.19%)
Nov 28, 2008 3.935 4.249 3.935 4.249 224,704 +0.18(+4.43%)
Nov 26, 2008 3.781 4.132 3.781 4.069 166,661 +0.19(+4.82%)
Nov 25, 2008 3.928 4.162 3.815 3.881 398,552 -0.04(-1.02%)
Nov 24, 2008 4.022 4.035 3.915 3.922 347,054 -0.02(-0.51%)
Nov 21, 2008 3.674 4.002 3.594 3.942 314,890 +0.41(+11.53%)
Nov 20, 2008 3.962 4.008 3.487 3.534 522,583 -0.54(-13.28%)
Nov 19, 2008 4.236 4.583 3.841 4.075 898,943 -0.12(-2.87%)
Nov 18, 2008 3.761 4.336 3.721 4.195 499,830 +0.43(+11.35%)
Nov 17, 2008 3.340 3.922 3.340 3.768 499,972 +0.39(+11.46%)
Nov 14, 2008 3.567 3.654 3.380 3.380 355,625 -0.11(-3.07%)
Nov 13, 2008 3.193 3.487 3.160 3.487 526,429 +0.14(+4.19%)
Nov 12, 2008 3.661 3.681 3.240 3.347 600,823 -0.33(-8.91%)
Nov 11, 2008 3.741 3.841 3.547 3.674 289,723 -0.27(-6.78%)
Nov 10, 2008 4.236 4.336 3.808 3.942 322,103 -0.25(-6.05%)
Nov 07, 2008 3.915 4.276 3.875 4.195 198,464 +0.39(+10.18%)
Nov 06, 2008 3.808 4.002 3.748 3.808 337,284 -0.13(-3.39%)
Nov 05, 2008 3.962 4.242 3.875 3.942 339,922 -0.15(-3.75%)
Nov 04, 2008 3.915 4.309 3.808 4.095 297,501 +0.30(+7.92%)
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.