Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.375 5.412 5.213 5.221 203,562 -0.21(-3.80%)
May 30, 2012 5.552 5.648 5.397 5.427 157,260 -0.29(-5.03%)
May 29, 2012 5.684 5.854 5.684 5.714 458,035 -0.02(-0.39%)
May 25, 2012 5.633 5.751 5.611 5.736 138,661 +0.14(+2.50%)
May 24, 2012 5.699 5.751 5.537 5.596 124,297 -0.15(-2.69%)
May 23, 2012 5.552 5.773 5.530 5.751 409,691 +0.17(+3.03%)
May 22, 2012 5.743 5.773 5.552 5.581 212,576 -0.19(-3.32%)
May 21, 2012 5.640 5.802 5.545 5.773 158,484 +0.11(+1.95%)
May 18, 2012 5.743 5.935 5.603 5.662 312,347 -0.13(-2.29%)
May 17, 2012 5.905 5.964 5.707 5.795 324,829 -0.15(-2.48%)
May 16, 2012 6.075 6.134 5.920 5.942 237,797 -0.16(-2.65%)
May 15, 2012 6.443 6.494 6.016 6.104 449,591 -0.35(-5.47%)
May 14, 2012 6.892 6.892 6.406 6.458 234,927 -0.60(-8.55%)
May 11, 2012 7.098 7.172 6.995 7.061 200,723 -0.15(-2.04%)
May 10, 2012 6.966 7.290 6.958 7.209 427,820 +0.24(+3.49%)
May 09, 2012 6.516 7.032 6.516 6.966 406,536 +0.32(+4.76%)
May 08, 2012 6.561 6.649 6.413 6.649 553,004 +0.20(+3.08%)
May 07, 2012 6.737 6.789 6.281 6.450 2,519,938 -0.40(-5.81%)
May 04, 2012 6.774 6.892 6.708 6.848 280,619 -0.08(-1.17%)
May 03, 2012 7.010 7.032 6.796 6.929 326,794 -0.13(-1.88%)
May 02, 2012 7.142 7.142 7.017 7.061 214,341 -0.06(-0.83%)
May 01, 2012 6.892 7.150 6.885 7.120 214,439 +0.14(+2.00%)
Apr 30, 2012 6.973 7.069 6.855 6.980 180,093 -0.08(-1.15%)
Apr 27, 2012 7.069 7.113 6.995 7.061 176,151 -0.05(-0.72%)
Apr 26, 2012 7.069 7.128 6.980 7.113 239,758 +0.04(+0.63%)
Apr 25, 2012 6.995 7.135 6.995 7.069 203,512 +0.11(+1.59%)
Apr 24, 2012 6.634 6.988 6.620 6.958 370,513 +0.13(+1.83%)
Apr 23, 2012 7.179 7.181 6.318 6.833 936,964 -0.71(-9.46%)
Apr 20, 2012 7.231 7.643 7.231 7.547 413,677 +0.33(+4.59%)
Apr 19, 2012 7.511 7.518 7.106 7.216 477,960 -0.31(-4.11%)
Apr 18, 2012 7.960 8.004 7.474 7.525 384,947 -0.47(-5.89%)
Apr 17, 2012 7.960 8.077 7.923 7.996 293,939 +0.03(+0.37%)
Apr 16, 2012 8.158 8.232 7.879 7.967 283,246 -0.15(-1.90%)
Apr 13, 2012 8.225 8.247 8.063 8.122 166,660 -0.20(-2.39%)
Apr 12, 2012 8.269 8.372 8.173 8.320 233,373 +0.05(+0.62%)
Apr 11, 2012 8.541 8.622 8.114 8.269 323,284 -0.24(-2.77%)
Apr 10, 2012 8.740 8.740 8.394 8.505 349,822 -0.18(-2.12%)
Apr 09, 2012 8.843 8.880 8.630 8.689 234,884 -0.15(-1.75%)
Apr 05, 2012 8.880 9.432 8.799 8.843 165,154 +0.02(+0.25%)
Apr 04, 2012 9.020 9.086 8.799 8.821 357,854 -0.16(-1.80%)
Apr 03, 2012 9.049 9.182 8.946 8.983 232,519 +0.00(+0.00%)
Apr 02, 2012 9.204 9.447 8.880 8.983 572,151 -0.09(-0.97%)
Mar 30, 2012 9.366 9.366 9.057 9.072 318,586 -0.16(-1.75%)
Mar 29, 2012 9.499 9.535 9.175 9.234 291,791 -0.18(-1.95%)
Mar 28, 2012 9.808 9.825 9.337 9.418 349,407 -0.32(-3.33%)
Mar 27, 2012 9.646 9.861 9.580 9.742 157,723 +0.24(+2.56%)
Mar 26, 2012 9.565 9.638 9.432 9.499 431,195 +0.17(+1.86%)
Mar 23, 2012 9.476 9.561 9.292 9.326 188,833 -0.20(-2.05%)
Mar 22, 2012 9.572 9.631 9.499 9.521 145,510 -0.05(-0.54%)
Mar 21, 2012 9.712 9.748 9.572 9.572 170,424 -0.03(-0.31%)
Mar 20, 2012 9.712 9.748 9.572 9.602 189,048 +0.02(+0.23%)
Mar 19, 2012 9.572 9.874 9.418 9.580 902,752 +0.95(+11.01%)
Mar 16, 2012 8.667 8.887 8.593 8.630 236,156 -0.13(-1.43%)
Mar 15, 2012 8.917 8.924 8.748 8.755 90,001 -0.18(-1.98%)
Mar 14, 2012 9.108 9.153 8.858 8.932 82,175 -0.22(-2.41%)
Mar 13, 2012 8.858 9.175 8.792 9.153 95,403 +0.30(+3.41%)
Mar 12, 2012 8.968 8.968 8.777 8.851 42,955 -0.14(-1.56%)
Mar 09, 2012 8.887 9.049 8.866 8.991 70,191 +0.05(+0.58%)
Mar 08, 2012 9.013 9.049 8.851 8.939 78,852 +0.01(+0.08%)
Mar 07, 2012 8.939 8.998 8.718 8.932 50,921 +0.08(+0.92%)
Mar 06, 2012 9.153 9.153 8.748 8.851 172,133 -0.36(-3.92%)
Mar 05, 2012 9.256 9.418 9.204 9.211 124,578 -0.10(-1.03%)
Mar 02, 2012 9.388 9.499 9.307 9.307 87,451 -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.