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 28, 2010 8.807 8.815 8.428 8.589 49,068 -0.22(-2.48%)
May 27, 2010 8.329 8.829 8.308 8.807 64,092 +0.48(+5.74%)
May 26, 2010 8.027 8.484 8.027 8.329 112,713 +0.34(+4.23%)
May 25, 2010 7.907 8.076 7.759 7.991 116,499 -0.27(-3.32%)
May 24, 2010 8.202 8.442 8.090 8.266 65,544 +0.05(+0.60%)
May 21, 2010 7.809 8.301 7.703 8.217 152,931 +0.28(+3.55%)
May 20, 2010 8.048 8.582 7.900 7.935 304,429 -0.72(-8.37%)
May 19, 2010 8.899 8.899 8.561 8.660 82,930 -0.30(-3.38%)
May 18, 2010 8.927 9.103 8.463 8.962 125,341 +0.04(+0.47%)
May 17, 2010 8.948 9.152 8.800 8.920 91,538 -0.18(-1.93%)
May 14, 2010 9.483 9.497 9.061 9.096 100,501 -0.35(-3.72%)
May 13, 2010 9.258 9.652 9.258 9.448 35,577 +0.03(+0.30%)
May 12, 2010 9.356 9.448 9.190 9.419 101,112 +0.04(+0.37%)
May 11, 2010 9.384 9.504 9.082 9.384 67,129 -0.05(-0.52%)
May 10, 2010 9.113 9.469 8.793 9.434 79,698 +0.74(+8.50%)
May 07, 2010 8.864 8.931 8.090 8.695 215,104 -0.22(-2.45%)
May 06, 2010 9.511 9.595 8.786 8.913 148,395 -0.60(-6.29%)
May 05, 2010 9.594 9.834 9.490 9.511 78,809 -0.06(-0.59%)
May 04, 2010 10.01 10.01 9.462 9.567 60,077 -0.44(-4.43%)
May 03, 2010 9.968 10.04 9.891 10.01 33,608 +0.14(+1.43%)
Apr 30, 2010 9.926 10.14 9.870 9.870 51,776 -0.03(-0.28%)
Apr 29, 2010 9.785 9.947 9.785 9.898 36,936 +0.17(+1.74%)
Apr 28, 2010 9.574 9.806 9.279 9.729 121,345 +0.01(+0.14%)
Apr 27, 2010 10.12 10.18 9.708 9.715 42,641 -0.49(-4.76%)
Apr 26, 2010 10.09 10.20 10.00 10.20 104,250 +0.16(+1.61%)
Apr 23, 2010 9.884 10.12 9.849 10.04 84,304 +0.08(+0.85%)
Apr 22, 2010 9.785 9.954 9.645 9.954 81,235 +0.06(+0.57%)
Apr 21, 2010 9.919 10.02 9.835 9.898 89,508 +0.03(+0.29%)
Apr 20, 2010 9.785 9.898 9.722 9.870 45,927 +0.11(+1.15%)
Apr 19, 2010 9.806 9.926 9.708 9.757 37,785 -0.05(-0.50%)
Apr 16, 2010 9.729 9.940 9.497 9.806 102,984 +0.03(+0.29%)
Apr 15, 2010 9.771 9.877 9.750 9.778 37,304 -0.10(-1.00%)
Apr 14, 2010 9.919 9.926 9.750 9.877 36,628 +0.07(+0.72%)
Apr 13, 2010 9.905 9.961 9.778 9.806 38,243 -0.18(-1.76%)
Apr 12, 2010 9.778 9.982 9.778 9.982 39,579 +0.18(+1.79%)
Apr 09, 2010 9.792 9.849 9.717 9.806 46,937 -0.01(-0.14%)
Apr 08, 2010 9.659 9.828 9.659 9.820 41,336 +0.07(+0.72%)
Apr 07, 2010 9.736 9.835 9.673 9.750 99,769 -0.01(-0.14%)
Apr 06, 2010 9.708 9.799 9.680 9.764 50,901 +0.09(+0.94%)
Apr 05, 2010 9.813 9.842 9.631 9.673 74,462 -0.14(-1.43%)
Apr 01, 2010 9.813 9.813 9.813 9.813 68,517 +0.01(+0.07%)
Mar 31, 2010 9.743 10.08 9.708 9.806 68,075 +0.05(+0.50%)
Mar 30, 2010 9.975 9.975 9.750 9.757 25,280 -0.21(-2.12%)
Mar 29, 2010 9.778 10.06 9.736 9.968 129,135 +0.30(+3.13%)
Mar 26, 2010 9.581 9.743 9.553 9.666 75,890 +0.06(+0.66%)
Mar 25, 2010 9.462 9.673 9.384 9.602 94,114 +0.17(+1.75%)
Mar 24, 2010 9.476 9.673 9.300 9.437 93,588 -0.02(-0.26%)
Mar 23, 2010 9.089 9.497 9.089 9.462 105,948 +0.39(+4.34%)
Mar 22, 2010 8.878 9.082 8.878 9.068 59,605 +0.16(+1.82%)
Mar 19, 2010 9.110 9.110 8.892 8.906 108,624 -0.11(-1.25%)
Mar 18, 2010 9.068 9.173 9.004 9.019 85,383 -0.01(-0.08%)
Mar 17, 2010 9.075 9.314 8.955 9.026 103,279 -0.04(-0.39%)
Mar 16, 2010 9.075 9.096 8.934 9.061 106,555 +0.02(+0.23%)
Mar 15, 2010 8.947 9.152 8.920 9.040 105,800 -0.15(-1.68%)
Mar 12, 2010 9.089 9.299 9.089 9.194 57,762 +0.04(+0.46%)
Mar 11, 2010 9.293 9.370 9.145 9.152 70,420 -0.25(-2.69%)
Mar 10, 2010 9.377 9.427 9.251 9.405 60,556 -0.05(-0.52%)
Mar 09, 2010 9.279 9.490 9.145 9.455 182,771 +0.16(+1.74%)
Mar 08, 2010 9.497 9.525 8.899 9.293 448,333 -0.60(-6.05%)
Mar 05, 2010 9.757 9.975 9.709 9.891 106,786 +0.19(+1.96%)
Mar 04, 2010 9.567 9.750 9.455 9.701 77,804 +0.17(+1.77%)
Mar 03, 2010 9.560 9.616 9.349 9.532 108,326 -0.02(-0.22%)
Mar 02, 2010 9.223 9.645 9.223 9.553 134,185 +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.