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

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
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 5.375 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.