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

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
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 (%)
May 29, 2009 6.180 6.480 6.180 6.400 222,222 +0.25(+4.13%)
May 28, 2009 6.206 6.246 5.886 6.146 265,258 +0.03(+0.55%)
May 27, 2009 6.387 6.387 6.079 6.113 278,859 -0.21(-3.28%)
May 26, 2009 6.166 6.440 6.146 6.320 253,301 +0.15(+2.49%)
May 22, 2009 6.059 6.233 5.892 6.166 295,626 +0.14(+2.33%)
May 21, 2009 6.153 6.213 5.872 6.026 194,099 -0.05(-0.88%)
May 20, 2009 6.206 6.514 5.993 6.079 380,935 -0.06(-0.98%)
May 19, 2009 5.846 6.260 5.846 6.140 201,688 +0.29(+5.03%)
May 18, 2009 5.832 5.906 5.765 5.846 136,783 +0.11(+1.86%)
May 15, 2009 5.752 5.792 5.679 5.739 68,488 -0.11(-1.83%)
May 14, 2009 5.946 5.946 5.799 5.846 87,552 +0.01(+0.11%)
May 13, 2009 6.140 6.140 5.759 5.839 369,691 -0.26(-4.27%)
May 12, 2009 6.119 6.146 6.033 6.099 182,434 -0.09(-1.40%)
May 11, 2009 6.086 6.193 5.966 6.186 239,335 +0.02(+0.32%)
May 08, 2009 5.872 6.286 5.725 6.166 159,494 -0.02(-0.32%)
May 07, 2009 6.600 6.881 6.099 6.186 243,838 -0.24(-3.74%)
May 06, 2009 6.246 6.707 6.233 6.427 487,609 +0.21(+3.33%)
May 05, 2009 6.173 6.407 6.146 6.220 440,184 +0.05(+0.76%)
May 04, 2009 6.126 6.273 5.545 6.173 211,296 +0.76(+14.07%)
May 01, 2009 5.458 5.565 5.345 5.411 96,655 +0.02(+0.30%)
Apr 30, 2009 5.418 5.638 5.345 5.395 137,238 +0.06(+1.20%)
Apr 29, 2009 5.064 5.331 5.041 5.331 78,757 +0.33(+6.68%)
Apr 28, 2009 4.944 5.027 4.917 4.997 69,939 -0.01(-0.13%)
Apr 27, 2009 4.843 5.097 4.843 5.004 154,353 +0.17(+3.45%)
Apr 24, 2009 4.937 5.117 4.777 4.837 1,542,254 -0.03(-0.55%)
Apr 23, 2009 4.917 4.957 4.804 4.864 239,502 +0.05(+1.11%)
Apr 22, 2009 4.890 4.984 4.777 4.810 100,659 -0.04(-0.83%)
Apr 21, 2009 4.770 4.897 4.757 4.850 146,696 +0.07(+1.40%)
Apr 20, 2009 4.877 4.910 4.750 4.783 113,201 -0.09(-1.92%)
Apr 17, 2009 4.910 5.037 4.843 4.877 71,189 +0.01(+0.27%)
Apr 16, 2009 5.010 5.077 4.817 4.864 173,878 -0.05(-0.95%)
Apr 15, 2009 4.870 5.010 4.837 4.910 64,698 +0.07(+1.38%)
Apr 14, 2009 4.997 5.051 4.830 4.843 178,322 -0.13(-2.68%)
Apr 13, 2009 5.010 5.131 4.964 4.977 158,596 -0.03(-0.53%)
Apr 09, 2009 5.044 5.122 4.890 5.004 294,393 -0.01(-0.27%)
Apr 08, 2009 5.044 5.137 4.957 5.017 60,133 +0.05(+0.94%)
Apr 07, 2009 4.977 5.004 4.917 4.970 60,339 +0.01(+0.27%)
Apr 06, 2009 5.031 5.044 4.857 4.957 200,978 -0.09(-1.72%)
Apr 03, 2009 5.104 5.104 4.970 5.044 99,650 +0.03(+0.53%)
Apr 02, 2009 5.037 5.077 4.950 5.017 215,000 +0.11(+2.32%)
Apr 01, 2009 4.837 5.037 4.810 4.904 136,560 +0.05(+1.10%)
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%)
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.