Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.921 4.987 4.801 4.828 205,679 -0.04(-0.82%)
Mar 30, 2009 4.914 4.967 4.775 4.868 32,775 -0.16(-3.17%)
Mar 26, 2009 4.834 5.120 4.834 5.027 191,936 +0.19(+3.99%)
Mar 25, 2009 4.914 5.067 4.755 4.834 211,953 +0.02(+0.41%)
Mar 24, 2009 4.795 5.014 4.795 4.814 152,989 -0.05(-0.96%)
Mar 23, 2009 4.874 4.954 4.655 4.861 218,757 +0.26(+5.64%)
Mar 20, 2009 4.781 5.054 4.575 4.602 266,080 -0.23(-4.68%)
Mar 19, 2009 4.954 5.034 4.795 4.828 120,471 -0.02(-0.41%)
Mar 18, 2009 4.681 4.861 4.668 4.848 51,040 +0.16(+3.40%)
Mar 17, 2009 4.608 4.854 4.608 4.688 128,456 +0.01(+0.14%)
Mar 16, 2009 4.482 4.888 4.471 4.681 260,555 +0.18(+3.99%)
Mar 13, 2009 4.455 4.615 4.416 4.502 107,191 +0.04(+0.89%)
Mar 12, 2009 4.435 4.575 4.362 4.462 180,274 -0.05(-1.03%)
Mar 11, 2009 4.495 4.655 4.382 4.509 162,807 +0.06(+1.35%)
Mar 10, 2009 4.296 4.522 4.256 4.449 136,962 +0.21(+4.86%)
Mar 09, 2009 4.376 4.402 4.236 4.243 272,228 -0.19(-4.35%)
Mar 06, 2009 4.349 4.515 4.349 4.435 425,614 +0.08(+1.91%)
Mar 05, 2009 4.302 4.489 4.302 4.352 453,168 -0.08(-1.87%)
Mar 04, 2009 4.116 4.469 4.116 4.435 126,831 +0.02(+0.45%)
Mar 02, 2009 4.755 4.755 4.389 4.416 189,187 -0.35(-7.39%)
Feb 27, 2009 4.708 4.914 4.681 4.768 372,344 -0.10(-2.05%)
Feb 26, 2009 4.888 5.100 4.814 4.868 80,982 -0.05(-1.08%)
Feb 25, 2009 4.814 5.014 4.801 4.921 134,535 +0.01(+0.27%)
Feb 24, 2009 4.701 5.080 4.662 4.908 154,845 +0.16(+3.36%)
Feb 23, 2009 4.861 4.974 4.748 4.748 414,474 -0.17(-3.38%)
Feb 20, 2009 5.021 5.054 4.874 4.914 253,657 -0.15(-3.02%)
Feb 19, 2009 5.300 5.300 4.987 5.067 274,428 -0.29(-5.34%)
Feb 18, 2009 5.187 5.366 5.014 5.353 109,689 +0.19(+3.60%)
Feb 17, 2009 5.320 5.320 4.994 5.167 185,731 -0.25(-4.66%)
Feb 13, 2009 5.220 5.479 5.154 5.420 80,649 +0.34(+6.68%)
Feb 12, 2009 5.120 5.320 4.821 5.080 1,729,171 +0.25(+5.23%)
Feb 11, 2009 5.233 5.420 4.814 4.828 579,741 -0.47(-8.91%)
Feb 10, 2009 5.240 5.320 5.187 5.300 129,007 +0.00(+0.00%)
Feb 09, 2009 5.220 5.360 5.154 5.300 133,942 +0.11(+2.18%)
Feb 06, 2009 5.120 5.220 5.120 5.187 38,707 +0.08(+1.56%)
Feb 05, 2009 5.180 5.180 4.808 5.107 81,100 +0.03(+0.66%)
Feb 04, 2009 4.941 5.120 4.921 5.074 24,012 +0.09(+1.73%)
Feb 03, 2009 5.014 5.074 4.947 4.987 90,788 -0.07(-1.32%)
Feb 02, 2009 4.987 5.147 4.954 5.054 179,388 -0.04(-0.78%)
Jan 30, 2009 5.360 5.360 5.047 5.094 212,816 -0.24(-4.49%)
Jan 29, 2009 5.154 5.386 5.120 5.333 390,187 +0.19(+3.75%)
Jan 28, 2009 5.200 5.200 5.054 5.140 86,696 +0.11(+2.11%)
Jan 27, 2009 5.280 5.280 5.034 5.034 300,956 -0.09(-1.69%)
Jan 26, 2009 4.947 5.154 4.901 5.120 104,549 +0.16(+3.22%)
Jan 23, 2009 4.967 5.087 4.961 4.961 52,425 -0.16(-3.12%)
Jan 22, 2009 4.828 5.154 4.828 5.120 96,316 +0.13(+2.53%)
Jan 21, 2009 5.014 5.127 4.967 4.994 97,014 -0.07(-1.44%)
Jan 20, 2009 4.888 5.127 4.788 5.067 91,167 -0.02(-0.39%)
Jan 16, 2009 5.247 5.320 5.061 5.087 114,827 -0.15(-2.92%)
Jan 15, 2009 5.187 5.386 5.047 5.240 172,080 -0.18(-3.31%)
Jan 14, 2009 5.799 5.799 5.167 5.420 318,128 -0.37(-6.43%)
Jan 13, 2009 5.659 5.792 5.526 5.792 103,997 +0.06(+1.04%)
Jan 12, 2009 5.825 5.892 5.672 5.732 96,099 -0.15(-2.60%)
Jan 09, 2009 5.852 5.912 5.765 5.885 80,364 +0.03(+0.45%)
Jan 08, 2009 5.985 5.985 5.852 5.859 77,521 -0.20(-3.29%)
Jan 07, 2009 5.985 6.105 5.985 6.058 168,614 +0.07(+1.11%)
Jan 06, 2009 5.759 6.031 5.759 5.992 196,183 +0.17(+2.85%)
Jan 05, 2009 5.918 5.918 5.712 5.825 116,086 -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.