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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.786 4.851 4.670 4.696 211,460 -0.04(-0.82%)
Mar 30, 2009 4.780 4.832 4.644 4.735 33,696 -0.16(-3.17%)
Mar 26, 2009 4.702 4.980 4.702 4.890 197,331 +0.19(+3.99%)
Mar 25, 2009 4.780 4.929 4.625 4.702 217,910 +0.02(+0.41%)
Mar 24, 2009 4.663 4.877 4.663 4.683 157,289 -0.05(-0.96%)
Mar 23, 2009 4.741 4.819 4.528 4.728 224,906 +0.25(+5.64%)
Mar 20, 2009 4.651 4.916 4.450 4.476 273,559 -0.22(-4.68%)
Mar 19, 2009 4.819 4.896 4.663 4.696 123,857 -0.02(-0.41%)
Mar 18, 2009 4.554 4.728 4.541 4.715 52,474 +0.16(+3.40%)
Mar 17, 2009 4.482 4.722 4.482 4.560 132,067 +0.01(+0.14%)
Mar 16, 2009 4.359 4.754 4.348 4.554 267,879 +0.17(+3.99%)
Mar 13, 2009 4.334 4.489 4.295 4.379 110,204 +0.04(+0.89%)
Mar 12, 2009 4.314 4.450 4.243 4.340 185,341 -0.05(-1.03%)
Mar 11, 2009 4.372 4.528 4.262 4.385 167,383 +0.06(+1.35%)
Mar 10, 2009 4.178 4.398 4.140 4.327 140,811 +0.20(+4.86%)
Mar 09, 2009 4.256 4.282 4.120 4.127 279,879 -0.19(-4.35%)
Mar 06, 2009 4.230 4.392 4.230 4.314 437,577 +0.08(+1.91%)
Mar 05, 2009 4.185 4.366 4.185 4.233 465,905 -0.08(-1.87%)
Mar 04, 2009 4.004 4.347 4.004 4.314 130,396 +0.02(+0.45%)
Mar 02, 2009 4.625 4.625 4.269 4.295 194,504 -0.34(-7.39%)
Feb 27, 2009 4.579 4.780 4.554 4.638 382,809 -0.10(-2.05%)
Feb 26, 2009 4.754 4.961 4.683 4.735 83,258 -0.05(-1.08%)
Feb 25, 2009 4.683 4.877 4.670 4.786 138,316 +0.01(+0.27%)
Feb 24, 2009 4.573 4.942 4.534 4.773 159,197 +0.16(+3.36%)
Feb 23, 2009 4.728 4.838 4.618 4.618 426,124 -0.16(-3.38%)
Feb 20, 2009 4.883 4.916 4.741 4.780 260,787 -0.15(-3.02%)
Feb 19, 2009 5.155 5.155 4.851 4.929 282,141 -0.28(-5.34%)
Feb 18, 2009 5.045 5.220 4.877 5.207 112,772 +0.18(+3.60%)
Feb 17, 2009 5.174 5.174 4.858 5.026 190,952 -0.25(-4.66%)
Feb 13, 2009 5.077 5.330 5.013 5.271 82,916 +0.33(+6.68%)
Feb 12, 2009 4.980 5.174 4.689 4.942 1,777,772 +0.25(+5.23%)
Feb 11, 2009 5.090 5.271 4.683 4.696 596,036 -0.46(-8.91%)
Feb 10, 2009 5.097 5.174 5.045 5.155 132,633 +0.00(+0.00%)
Feb 09, 2009 5.077 5.213 5.013 5.155 137,707 +0.11(+2.18%)
Feb 06, 2009 4.980 5.077 4.980 5.045 39,795 +0.08(+1.56%)
Feb 05, 2009 5.039 5.039 4.676 4.967 83,380 +0.03(+0.66%)
Feb 04, 2009 4.806 4.980 4.786 4.935 24,687 +0.08(+1.73%)
Feb 03, 2009 4.877 4.935 4.812 4.851 93,340 -0.06(-1.32%)
Feb 02, 2009 4.851 5.006 4.819 4.916 184,430 -0.04(-0.78%)
Jan 30, 2009 5.213 5.213 4.909 4.955 218,798 -0.23(-4.49%)
Jan 29, 2009 5.013 5.239 4.980 5.187 401,153 +0.19(+3.75%)
Jan 28, 2009 5.058 5.058 4.916 5.000 89,133 +0.10(+2.11%)
Jan 27, 2009 5.136 5.136 4.896 4.896 309,415 -0.08(-1.69%)
Jan 26, 2009 4.812 5.013 4.767 4.980 107,488 +0.16(+3.22%)
Jan 23, 2009 4.832 4.948 4.825 4.825 53,898 -0.16(-3.12%)
Jan 22, 2009 4.696 5.013 4.696 4.980 99,023 +0.12(+2.53%)
Jan 21, 2009 4.877 4.987 4.832 4.858 99,740 -0.07(-1.44%)
Jan 20, 2009 4.754 4.987 4.657 4.929 93,729 -0.02(-0.39%)
Jan 16, 2009 5.103 5.174 4.922 4.948 118,055 -0.15(-2.92%)
Jan 15, 2009 5.045 5.239 4.909 5.097 176,916 -0.17(-3.31%)
Jan 14, 2009 5.640 5.640 5.026 5.271 327,069 -0.36(-6.43%)
Jan 13, 2009 5.504 5.634 5.375 5.634 106,920 +0.06(+1.04%)
Jan 12, 2009 5.666 5.731 5.517 5.575 98,800 -0.15(-2.60%)
Jan 09, 2009 5.692 5.750 5.608 5.724 82,622 +0.03(+0.45%)
Jan 08, 2009 5.821 5.821 5.692 5.698 79,700 -0.19(-3.29%)
Jan 07, 2009 5.821 5.938 5.821 5.892 173,353 +0.06(+1.11%)
Jan 06, 2009 5.601 5.867 5.601 5.828 201,697 +0.16(+2.85%)
Jan 05, 2009 5.757 5.757 5.556 5.666 119,349 -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.