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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2009 4.944 5.010 4.823 4.850 204,731 -0.04(-0.82%)
Mar 30, 2009 4.937 4.990 4.797 4.890 32,624 -0.16(-3.17%)
Mar 26, 2009 4.857 5.144 4.857 5.051 191,051 +0.19(+3.99%)
Mar 25, 2009 4.937 5.091 4.777 4.857 210,976 +0.02(+0.41%)
Mar 24, 2009 4.817 5.037 4.817 4.837 152,284 -0.05(-0.96%)
Mar 23, 2009 4.897 4.977 4.676 4.884 217,749 +0.26(+5.64%)
Mar 20, 2009 4.803 5.077 4.596 4.623 264,854 -0.23(-4.68%)
Mar 19, 2009 4.977 5.057 4.817 4.850 119,916 -0.02(-0.41%)
Mar 18, 2009 4.703 4.884 4.690 4.870 50,804 +0.16(+3.40%)
Mar 17, 2009 4.630 4.877 4.630 4.710 127,864 +0.01(+0.14%)
Mar 16, 2009 4.503 4.910 4.491 4.703 259,355 +0.18(+3.99%)
Mar 13, 2009 4.476 4.636 4.436 4.523 106,697 +0.04(+0.89%)
Mar 12, 2009 4.456 4.596 4.383 4.483 179,443 -0.05(-1.03%)
Mar 11, 2009 4.516 4.676 4.403 4.529 162,057 +0.06(+1.35%)
Mar 10, 2009 4.316 4.543 4.276 4.469 136,331 +0.21(+4.86%)
Mar 09, 2009 4.396 4.423 4.256 4.262 270,973 -0.19(-4.35%)
Mar 06, 2009 4.369 4.536 4.369 4.456 423,653 +0.08(+1.91%)
Mar 05, 2009 4.322 4.509 4.322 4.372 451,080 -0.08(-1.87%)
Mar 04, 2009 4.135 4.489 4.135 4.456 126,246 +0.02(+0.45%)
Mar 02, 2009 4.777 4.777 4.409 4.436 188,315 -0.35(-7.39%)
Feb 27, 2009 4.730 4.937 4.703 4.790 370,628 -0.10(-2.05%)
Feb 26, 2009 4.910 5.124 4.837 4.890 80,608 -0.05(-1.08%)
Feb 25, 2009 4.837 5.037 4.823 4.944 133,915 +0.01(+0.27%)
Feb 24, 2009 4.723 5.104 4.683 4.930 154,131 +0.16(+3.36%)
Feb 23, 2009 4.884 4.997 4.770 4.770 412,564 -0.17(-3.38%)
Feb 20, 2009 5.044 5.077 4.897 4.937 252,488 -0.15(-3.02%)
Feb 19, 2009 5.324 5.324 5.010 5.091 273,163 -0.29(-5.34%)
Feb 18, 2009 5.211 5.391 5.037 5.378 109,183 +0.19(+3.60%)
Feb 17, 2009 5.345 5.345 5.017 5.191 184,875 -0.25(-4.66%)
Feb 13, 2009 5.244 5.505 5.178 5.445 80,278 +0.34(+6.68%)
Feb 12, 2009 5.144 5.345 4.843 5.104 1,721,202 +0.25(+5.23%)
Feb 11, 2009 5.258 5.445 4.837 4.850 577,069 -0.47(-8.91%)
Feb 10, 2009 5.264 5.345 5.211 5.324 128,412 +0.00(+0.00%)
Feb 09, 2009 5.244 5.384 5.178 5.324 133,325 +0.11(+2.18%)
Feb 06, 2009 5.144 5.244 5.144 5.211 38,529 +0.08(+1.56%)
Feb 05, 2009 5.204 5.204 4.830 5.131 80,727 +0.03(+0.66%)
Feb 04, 2009 4.964 5.144 4.944 5.097 23,901 +0.09(+1.73%)
Feb 03, 2009 5.037 5.097 4.970 5.010 90,369 -0.07(-1.32%)
Feb 02, 2009 5.010 5.171 4.977 5.077 178,561 -0.04(-0.78%)
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%)
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.