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

Cresud Sacif ADR (NQ: CRESY )

7.980 -0.180 (-2.21%)
Streaming Delayed Price Updated: 4:00 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 28, 2010 8.767 8.774 8.389 8.550 49,295 -0.22(-2.48%)
May 27, 2010 8.291 8.788 8.270 8.767 64,388 +0.48(+5.74%)
May 26, 2010 7.990 8.445 7.990 8.291 113,235 +0.34(+4.23%)
May 25, 2010 7.871 8.039 7.724 7.955 117,038 -0.27(-3.32%)
May 24, 2010 8.165 8.403 8.053 8.228 65,848 +0.05(+0.60%)
May 21, 2010 7.773 8.263 7.668 8.179 153,639 +0.28(+3.55%)
May 20, 2010 8.011 8.543 7.864 7.899 305,839 -0.72(-8.37%)
May 19, 2010 8.858 8.858 8.522 8.620 83,314 -0.30(-3.38%)
May 18, 2010 8.886 9.061 8.424 8.921 125,921 +0.04(+0.47%)
May 17, 2010 8.907 9.110 8.760 8.879 91,962 -0.18(-1.93%)
May 14, 2010 9.439 9.453 9.019 9.054 100,966 -0.35(-3.72%)
May 13, 2010 9.215 9.607 9.215 9.404 35,742 +0.03(+0.30%)
May 12, 2010 9.313 9.404 9.148 9.376 101,580 +0.04(+0.37%)
May 11, 2010 9.341 9.460 9.040 9.341 67,440 -0.05(-0.52%)
May 10, 2010 9.071 9.425 8.753 9.390 80,067 +0.74(+8.50%)
May 07, 2010 8.823 8.889 8.053 8.655 216,100 -0.22(-2.45%)
May 06, 2010 9.467 9.551 8.746 8.872 149,082 -0.60(-6.29%)
May 05, 2010 9.550 9.789 9.446 9.467 79,173 -0.06(-0.59%)
May 04, 2010 9.964 9.964 9.418 9.523 60,355 -0.44(-4.43%)
May 03, 2010 9.922 9.992 9.845 9.964 33,764 +0.14(+1.43%)
Apr 30, 2010 9.880 10.09 9.824 9.824 52,015 -0.03(-0.28%)
Apr 29, 2010 9.740 9.901 9.740 9.852 37,107 +0.17(+1.74%)
Apr 28, 2010 9.530 9.761 9.236 9.684 121,907 +0.01(+0.14%)
Apr 27, 2010 10.07 10.13 9.663 9.670 42,838 -0.48(-4.76%)
Apr 26, 2010 10.05 10.15 9.957 10.15 104,732 +0.16(+1.61%)
Apr 23, 2010 9.838 10.08 9.803 9.992 84,694 +0.08(+0.85%)
Apr 22, 2010 9.740 9.908 9.600 9.908 81,611 +0.06(+0.57%)
Apr 21, 2010 9.873 9.978 9.789 9.852 89,923 +0.03(+0.29%)
Apr 20, 2010 9.740 9.852 9.677 9.824 46,140 +0.11(+1.15%)
Apr 19, 2010 9.761 9.880 9.663 9.712 37,960 -0.05(-0.50%)
Apr 16, 2010 9.684 9.894 9.453 9.761 103,461 +0.03(+0.29%)
Apr 15, 2010 9.726 9.831 9.705 9.733 37,477 -0.10(-1.00%)
Apr 14, 2010 9.873 9.880 9.705 9.831 36,797 +0.07(+0.72%)
Apr 13, 2010 9.859 9.915 9.733 9.761 38,420 -0.18(-1.76%)
Apr 12, 2010 9.733 9.936 9.733 9.936 39,762 +0.18(+1.79%)
Apr 09, 2010 9.747 9.803 9.673 9.761 47,154 -0.01(-0.14%)
Apr 08, 2010 9.614 9.782 9.614 9.775 41,527 +0.07(+0.72%)
Apr 07, 2010 9.691 9.789 9.628 9.705 100,231 -0.01(-0.14%)
Apr 06, 2010 9.663 9.754 9.635 9.719 51,137 +0.09(+0.94%)
Apr 05, 2010 9.768 9.796 9.586 9.628 74,806 -0.14(-1.43%)
Apr 01, 2010 9.768 9.768 9.768 9.768 68,834 +0.01(+0.07%)
Mar 31, 2010 9.698 10.03 9.663 9.761 68,390 +0.05(+0.50%)
Mar 30, 2010 9.929 9.929 9.705 9.712 25,397 -0.21(-2.12%)
Mar 29, 2010 9.733 10.01 9.691 9.922 129,733 +0.30(+3.13%)
Mar 26, 2010 9.537 9.698 9.509 9.621 76,242 +0.06(+0.66%)
Mar 25, 2010 9.418 9.628 9.341 9.558 94,550 +0.16(+1.75%)
Mar 24, 2010 9.432 9.628 9.257 9.394 94,021 -0.02(-0.26%)
Mar 23, 2010 9.047 9.453 9.047 9.418 106,439 +0.39(+4.34%)
Mar 22, 2010 8.837 9.040 8.837 9.026 59,881 +0.16(+1.82%)
Mar 19, 2010 9.068 9.068 8.851 8.865 109,126 -0.11(-1.25%)
Mar 18, 2010 9.026 9.131 8.963 8.977 85,778 -0.01(-0.08%)
Mar 17, 2010 9.033 9.271 8.914 8.984 103,757 -0.04(-0.39%)
Mar 16, 2010 9.033 9.054 8.893 9.019 107,049 +0.02(+0.23%)
Mar 15, 2010 8.906 9.110 8.879 8.998 106,290 -0.15(-1.68%)
Mar 12, 2010 9.047 9.256 9.047 9.152 58,029 +0.04(+0.46%)
Mar 11, 2010 9.250 9.327 9.103 9.110 70,746 -0.25(-2.69%)
Mar 10, 2010 9.334 9.383 9.208 9.362 60,837 -0.05(-0.52%)
Mar 09, 2010 9.236 9.446 9.103 9.411 183,618 +0.16(+1.74%)
Mar 08, 2010 9.453 9.481 8.858 9.250 450,408 -0.60(-6.05%)
Mar 05, 2010 9.712 9.929 9.664 9.845 107,280 +0.19(+1.96%)
Mar 04, 2010 9.523 9.705 9.411 9.656 78,164 +0.17(+1.77%)
Mar 03, 2010 9.516 9.572 9.306 9.488 108,828 -0.02(-0.22%)
Mar 02, 2010 9.180 9.600 9.180 9.509 134,807 +0.33(+3.59%)
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.