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

Cresud Sacif ADR (NQ: CRESY )

8.020 -0.140 (-1.72%)
Streaming Delayed Price Updated: 10:49 AM 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 31, 2012 5.350 5.387 5.189 5.196 204,504 -0.21(-3.80%)
May 30, 2012 5.526 5.622 5.372 5.402 157,988 -0.29(-5.03%)
May 29, 2012 5.658 5.827 5.658 5.688 460,156 -0.02(-0.38%)
May 25, 2012 5.607 5.724 5.585 5.710 139,303 +0.14(+2.50%)
May 24, 2012 5.673 5.724 5.512 5.570 124,872 -0.15(-2.69%)
May 23, 2012 5.526 5.746 5.504 5.724 411,588 +0.17(+3.03%)
May 22, 2012 5.717 5.746 5.526 5.556 213,560 -0.19(-3.32%)
May 21, 2012 5.614 5.776 5.519 5.746 159,218 +0.11(+1.95%)
May 18, 2012 5.717 5.907 5.578 5.636 313,793 -0.13(-2.29%)
May 17, 2012 5.878 5.937 5.680 5.768 326,333 -0.15(-2.48%)
May 16, 2012 6.047 6.105 5.893 5.915 238,898 -0.16(-2.65%)
May 15, 2012 6.413 6.464 5.988 6.076 451,672 -0.35(-5.47%)
May 14, 2012 6.860 6.860 6.377 6.428 236,015 -0.60(-8.55%)
May 11, 2012 7.065 7.139 6.963 7.029 201,653 -0.15(-2.04%)
May 10, 2012 6.934 7.256 6.926 7.175 429,801 +0.24(+3.49%)
May 09, 2012 6.486 6.999 6.486 6.934 408,418 +0.32(+4.76%)
May 08, 2012 6.530 6.618 6.384 6.618 555,565 +0.20(+3.08%)
May 07, 2012 6.706 6.758 6.252 6.420 2,531,606 -0.40(-5.81%)
May 04, 2012 6.743 6.860 6.677 6.816 281,918 -0.08(-1.17%)
May 03, 2012 6.978 6.999 6.765 6.897 328,307 -0.13(-1.88%)
May 02, 2012 7.109 7.109 6.985 7.029 215,333 -0.06(-0.83%)
May 01, 2012 6.860 7.117 6.853 7.087 215,432 +0.14(+2.00%)
Apr 30, 2012 6.941 7.036 6.824 6.948 180,926 -0.08(-1.15%)
Apr 27, 2012 7.036 7.080 6.963 7.029 176,967 -0.05(-0.72%)
Apr 26, 2012 7.036 7.095 6.948 7.080 240,868 +0.04(+0.63%)
Apr 25, 2012 6.963 7.102 6.963 7.036 204,454 +0.11(+1.59%)
Apr 24, 2012 6.604 6.956 6.589 6.926 372,228 +0.12(+1.83%)
Apr 23, 2012 7.146 7.148 6.289 6.802 941,302 -0.71(-9.46%)
Apr 20, 2012 7.197 7.608 7.197 7.513 415,592 +0.33(+4.59%)
Apr 19, 2012 7.476 7.483 7.073 7.183 480,173 -0.31(-4.11%)
Apr 18, 2012 7.923 7.967 7.439 7.491 386,729 -0.47(-5.89%)
Apr 17, 2012 7.923 8.040 7.886 7.960 295,300 +0.03(+0.37%)
Apr 16, 2012 8.121 8.194 7.842 7.930 284,557 -0.15(-1.90%)
Apr 13, 2012 8.187 8.209 8.026 8.084 167,431 -0.20(-2.39%)
Apr 12, 2012 8.231 8.333 8.136 8.282 234,454 +0.05(+0.62%)
Apr 11, 2012 8.502 8.583 8.077 8.231 324,780 -0.23(-2.77%)
Apr 10, 2012 8.700 8.700 8.355 8.465 351,442 -0.18(-2.12%)
Apr 09, 2012 8.803 8.839 8.590 8.649 235,971 -0.15(-1.75%)
Apr 05, 2012 8.839 9.389 8.759 8.803 165,918 +0.02(+0.25%)
Apr 04, 2012 8.978 9.044 8.759 8.781 359,511 -0.16(-1.80%)
Apr 03, 2012 9.008 9.140 8.905 8.942 233,596 +0.00(+0.00%)
Apr 02, 2012 9.162 9.404 8.839 8.942 574,800 -0.09(-0.97%)
Mar 30, 2012 9.323 9.323 9.015 9.030 320,061 -0.16(-1.75%)
Mar 29, 2012 9.455 9.491 9.132 9.191 293,142 -0.18(-1.95%)
Mar 28, 2012 9.763 9.780 9.294 9.374 351,024 -0.32(-3.33%)
Mar 27, 2012 9.601 9.815 9.535 9.697 158,454 +0.24(+2.56%)
Mar 26, 2012 9.521 9.594 9.389 9.455 433,192 +0.17(+1.86%)
Mar 23, 2012 9.433 9.517 9.250 9.283 189,708 -0.19(-2.05%)
Mar 22, 2012 9.528 9.587 9.455 9.477 146,184 -0.05(-0.54%)
Mar 21, 2012 9.667 9.703 9.528 9.528 171,213 -0.03(-0.31%)
Mar 20, 2012 9.667 9.703 9.528 9.557 189,923 +0.02(+0.23%)
Mar 19, 2012 9.528 9.829 9.374 9.535 906,932 +0.95(+11.01%)
Mar 16, 2012 8.627 8.846 8.553 8.590 237,250 -0.12(-1.43%)
Mar 15, 2012 8.876 8.883 8.707 8.715 90,417 -0.18(-1.98%)
Mar 14, 2012 9.066 9.110 8.817 8.890 82,556 -0.22(-2.41%)
Mar 13, 2012 8.817 9.132 8.751 9.110 95,845 +0.30(+3.41%)
Mar 12, 2012 8.927 8.927 8.737 8.810 43,154 -0.14(-1.56%)
Mar 09, 2012 8.846 9.008 8.825 8.949 70,516 +0.05(+0.58%)
Mar 08, 2012 8.971 9.008 8.810 8.898 79,217 +0.01(+0.08%)
Mar 07, 2012 8.898 8.956 8.678 8.890 51,157 +0.08(+0.92%)
Mar 06, 2012 9.110 9.110 8.707 8.810 172,930 -0.36(-3.92%)
Mar 05, 2012 9.213 9.374 9.162 9.169 125,154 -0.10(-1.03%)
Mar 02, 2012 9.345 9.455 9.264 9.264 87,856 -0.10(-1.02%)
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.