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

Cresud Sacif ADR (NQ: CRESY )

7.985 -0.175 (-2.14%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 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 (%)
May 29, 2009 6.151 6.450 6.151 6.371 223,251 +0.25(+4.13%)
May 28, 2009 6.178 6.218 5.859 6.118 266,486 +0.03(+0.55%)
May 27, 2009 6.357 6.357 6.051 6.085 280,150 -0.21(-3.28%)
May 26, 2009 6.138 6.410 6.118 6.291 254,474 +0.15(+2.49%)
May 22, 2009 6.031 6.204 5.865 6.138 296,995 +0.14(+2.33%)
May 21, 2009 6.125 6.184 5.845 5.998 194,998 -0.05(-0.88%)
May 20, 2009 6.178 6.484 5.965 6.051 382,699 -0.06(-0.98%)
May 19, 2009 5.819 6.231 5.819 6.111 202,622 +0.29(+5.03%)
May 18, 2009 5.805 5.878 5.739 5.819 137,416 +0.11(+1.86%)
May 15, 2009 5.726 5.765 5.652 5.712 68,805 -0.11(-1.83%)
May 14, 2009 5.918 5.918 5.772 5.819 87,958 +0.01(+0.11%)
May 13, 2009 6.111 6.111 5.732 5.812 371,403 -0.26(-4.27%)
May 12, 2009 6.091 6.118 6.005 6.071 183,279 -0.09(-1.40%)
May 11, 2009 6.058 6.164 5.938 6.158 240,444 +0.02(+0.33%)
May 08, 2009 5.845 6.258 5.699 6.138 160,233 -0.02(-0.32%)
May 07, 2009 6.570 6.849 6.071 6.158 244,967 -0.24(-3.74%)
May 06, 2009 6.218 6.676 6.204 6.397 489,867 +0.21(+3.33%)
May 05, 2009 6.144 6.377 6.118 6.191 442,222 +0.05(+0.76%)
May 04, 2009 6.098 6.244 5.519 6.144 212,275 +0.76(+14.07%)
May 01, 2009 5.433 5.539 5.320 5.386 97,102 +0.02(+0.30%)
Apr 30, 2009 5.393 5.612 5.320 5.370 137,873 +0.06(+1.20%)
Apr 29, 2009 5.041 5.307 5.018 5.307 79,121 +0.33(+6.68%)
Apr 28, 2009 4.921 5.004 4.894 4.974 70,263 -0.01(-0.13%)
Apr 27, 2009 4.821 5.074 4.821 4.981 155,067 +0.17(+3.45%)
Apr 24, 2009 4.914 5.094 4.755 4.814 1,549,395 -0.03(-0.55%)
Apr 23, 2009 4.894 4.934 4.781 4.841 240,611 +0.05(+1.11%)
Apr 22, 2009 4.868 4.961 4.755 4.788 101,125 -0.04(-0.83%)
Apr 21, 2009 4.748 4.874 4.735 4.828 147,376 +0.07(+1.40%)
Apr 20, 2009 4.854 4.888 4.728 4.761 113,725 -0.09(-1.92%)
Apr 17, 2009 4.888 5.014 4.821 4.854 71,518 +0.01(+0.27%)
Apr 16, 2009 4.987 5.054 4.795 4.841 174,683 -0.05(-0.95%)
Apr 15, 2009 4.848 4.987 4.814 4.888 64,998 +0.07(+1.38%)
Apr 14, 2009 4.974 5.027 4.808 4.821 179,148 -0.13(-2.68%)
Apr 13, 2009 4.987 5.107 4.941 4.954 159,331 -0.03(-0.53%)
Apr 09, 2009 5.021 5.098 4.868 4.981 295,756 -0.01(-0.27%)
Apr 08, 2009 5.021 5.114 4.934 4.994 60,411 +0.05(+0.94%)
Apr 07, 2009 4.954 4.981 4.894 4.947 60,619 +0.01(+0.27%)
Apr 06, 2009 5.007 5.021 4.835 4.934 201,909 -0.09(-1.72%)
Apr 03, 2009 5.080 5.080 4.947 5.021 100,111 +0.03(+0.53%)
Apr 02, 2009 5.014 5.054 4.928 4.994 215,995 +0.11(+2.32%)
Apr 01, 2009 4.814 5.013 4.788 4.881 137,192 +0.05(+1.10%)
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%)
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.