Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.43 12.50 12.28 12.43 19,042 +0.01(+0.11%)
Apr 28, 2011 12.44 12.49 12.23 12.41 98,237 +0.04(+0.35%)
Apr 27, 2011 12.45 12.45 11.99 12.37 122,021 -0.06(-0.46%)
Apr 26, 2011 12.60 12.60 12.21 12.43 44,411 -0.11(-0.91%)
Apr 25, 2011 12.57 12.63 12.46 12.54 81,978 -0.06(-0.51%)
Apr 21, 2011 12.53 12.74 12.53 12.60 61,639 +0.14(+1.15%)
Apr 20, 2011 12.39 12.56 12.20 12.46 49,646 +0.26(+2.17%)
Apr 19, 2011 12.36 12.41 12.06 12.20 62,139 +0.08(+0.65%)
Apr 18, 2011 12.05 12.13 11.85 12.12 95,563 +0.06(+0.47%)
Apr 15, 2011 12.13 12.13 11.86 12.06 121,322 +0.00(+0.00%)
Apr 14, 2011 12.14 12.20 11.95 12.06 87,410 -0.13(-1.05%)
Apr 13, 2011 12.50 12.57 12.14 12.19 66,142 -0.35(-2.79%)
Apr 12, 2011 12.68 12.83 12.29 12.54 82,184 -0.15(-1.18%)
Apr 11, 2011 12.84 12.95 12.68 12.69 43,621 -0.12(-0.95%)
Apr 08, 2011 12.74 13.10 12.64 12.81 76,623 -0.03(-0.22%)
Apr 07, 2011 12.87 12.90 12.83 12.84 18,363 -0.09(-0.66%)
Apr 06, 2011 13.06 13.06 12.83 12.93 98,468 -0.11(-0.88%)
Apr 05, 2011 13.03 13.05 12.89 13.04 75,659 -0.01(-0.06%)
Apr 04, 2011 13.15 13.18 13.00 13.05 116,677 +0.02(+0.17%)
Apr 01, 2011 13.07 13.07 12.86 13.03 95,122 +0.11(+0.83%)
Mar 31, 2011 12.91 13.09 12.85 12.92 62,254 -0.07(-0.55%)
Mar 30, 2011 12.99 13.15 12.88 12.99 94,980 -0.11(-0.87%)
Mar 29, 2011 13.10 13.18 13.03 13.10 110,524 +0.09(+0.66%)
Mar 28, 2011 12.90 13.11 12.85 13.02 94,306 +0.17(+1.33%)
Mar 25, 2011 12.44 12.85 12.43 12.85 139,155 +0.42(+3.39%)
Mar 24, 2011 12.45 12.60 12.36 12.43 54,370 -0.01(-0.06%)
Mar 23, 2011 12.60 12.60 12.29 12.43 51,827 -0.13(-1.02%)
Mar 22, 2011 12.60 12.63 12.38 12.56 55,222 +0.03(+0.23%)
Mar 21, 2011 12.53 12.77 12.33 12.53 77,556 +0.24(+1.97%)
Mar 18, 2011 12.31 12.38 12.24 12.29 41,149 +0.09(+0.70%)
Mar 17, 2011 12.24 12.46 12.06 12.20 77,867 +0.09(+0.77%)
Mar 16, 2011 11.92 12.22 11.85 12.11 96,169 +0.09(+0.71%)
Mar 15, 2011 11.70 12.16 11.61 12.03 166,124 +0.00(+0.00%)
Mar 14, 2011 12.23 12.23 11.82 12.03 98,821 -0.23(-1.86%)
Mar 11, 2011 12.25 12.42 12.01 12.25 69,240 -0.06(-0.52%)
Mar 10, 2011 12.38 12.38 11.70 12.32 235,826 -0.25(-1.99%)
Mar 09, 2011 12.67 12.67 12.35 12.57 92,069 -0.08(-0.62%)
Mar 08, 2011 12.33 12.67 12.26 12.65 122,562 +0.33(+2.67%)
Mar 07, 2011 12.21 12.48 12.20 12.32 147,423 -0.01(-0.06%)
Mar 04, 2011 12.35 12.43 12.14 12.33 77,734 -0.05(-0.40%)
Mar 03, 2011 12.50 12.83 12.35 12.38 312,124 +0.03(+0.23%)
Mar 02, 2011 12.09 12.50 12.03 12.35 67,497 +0.09(+0.70%)
Mar 01, 2011 12.47 12.50 12.22 12.26 51,754 -0.16(-1.32%)
Feb 28, 2011 12.26 12.50 12.26 12.43 97,837 +0.26(+2.17%)
Feb 25, 2011 12.10 12.30 12.03 12.16 86,164 +0.15(+1.25%)
Feb 24, 2011 12.13 12.18 11.83 12.01 140,999 -0.16(-1.35%)
Feb 23, 2011 12.19 12.25 11.86 12.18 165,087 -0.09(-0.70%)
Feb 22, 2011 12.50 12.69 12.08 12.26 257,266 -0.41(-3.21%)
Feb 18, 2011 13.00 13.11 12.65 12.67 113,683 -0.25(-1.93%)
Feb 17, 2011 12.55 12.95 12.55 12.92 102,013 +0.31(+2.43%)
Feb 16, 2011 12.59 12.89 12.54 12.61 153,944 -0.09(-0.73%)
Feb 15, 2011 12.99 13.03 12.68 12.70 176,865 -0.28(-2.17%)
Feb 14, 2011 12.85 13.06 12.81 12.99 141,802 -0.06(-0.49%)
Feb 11, 2011 12.99 13.11 12.93 13.05 71,359 +0.04(+0.29%)
Feb 10, 2011 13.05 13.13 12.96 13.01 125,126 -0.12(-0.92%)
Feb 09, 2011 13.41 13.45 13.09 13.13 272,832 -0.19(-1.39%)
Feb 08, 2011 13.20 13.40 13.13 13.32 136,959 +0.18(+1.36%)
Feb 07, 2011 13.18 13.31 13.10 13.14 105,175 -0.04(-0.33%)
Feb 04, 2011 13.65 13.65 13.18 13.18 115,004 -0.39(-2.84%)
Feb 03, 2011 13.56 13.67 13.48 13.57 111,173 +0.04(+0.26%)
Feb 02, 2011 13.49 13.67 13.47 13.53 143,756 +0.08(+0.58%)
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.