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 4.944 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.