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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2013 6.196 6.324 6.196 6.274 116,398 +0.10(+1.63%)
May 30, 2013 6.258 6.258 6.165 6.173 0 -0.07(-1.12%)
May 29, 2013 6.274 6.274 6.118 6.243 137,076 -0.01(-0.12%)
May 28, 2013 6.328 6.359 6.212 6.250 181,987 -0.02(-0.37%)
May 24, 2013 6.320 6.351 6.227 6.274 0 -0.04(-0.61%)
May 23, 2013 6.204 6.312 6.204 6.312 0 -0.03(-0.49%)
May 22, 2013 6.475 6.475 6.281 6.343 0 -0.09(-1.45%)
May 21, 2013 6.359 6.491 6.359 6.436 0 +0.04(+0.61%)
May 20, 2013 6.429 6.510 6.297 6.398 0 -0.03(-0.48%)
May 17, 2013 6.467 6.545 6.398 6.429 0 -0.03(-0.48%)
May 16, 2013 6.553 6.568 6.444 6.460 65,122 -0.05(-0.83%)
May 15, 2013 6.592 6.618 6.475 6.514 0 -0.12(-1.87%)
May 13, 2013 6.654 6.708 6.592 6.638 0 -0.04(-0.58%)
May 10, 2013 6.553 6.708 6.553 6.677 0 +0.12(+1.77%)
May 09, 2013 6.599 6.692 6.537 6.560 0 -0.11(-1.63%)
May 08, 2013 6.669 6.739 6.615 6.669 0 -0.02(-0.23%)
May 07, 2013 6.615 6.731 6.615 6.685 0 +0.05(+0.82%)
May 06, 2013 6.460 6.739 6.460 6.630 0 +0.12(+1.79%)
May 03, 2013 6.654 6.661 6.514 6.514 0 -0.15(-2.21%)
May 02, 2013 6.646 6.722 6.398 6.661 0 +0.04(+0.59%)
May 01, 2013 6.824 6.840 6.529 6.623 0 -0.19(-2.73%)
Apr 30, 2013 6.654 6.824 6.630 6.809 0 +0.16(+2.45%)
Apr 29, 2013 6.708 6.785 6.623 6.646 109,654 -0.07(-1.04%)
Apr 26, 2013 6.801 6.801 6.716 6.716 86,027 -0.09(-1.25%)
Apr 25, 2013 6.793 6.871 6.785 6.801 70,130 -0.01(-0.11%)
Apr 24, 2013 6.731 6.863 6.731 6.809 0 +0.06(+0.92%)
Apr 23, 2013 6.801 6.809 6.708 6.747 72,675 -0.04(-0.57%)
Apr 22, 2013 6.708 6.847 6.708 6.785 48,303 +0.10(+1.51%)
Apr 19, 2013 6.793 6.886 6.638 6.685 80,634 -0.11(-1.60%)
Apr 18, 2013 6.824 6.863 6.708 6.793 110,858 +0.02(+0.23%)
Apr 17, 2013 7.010 7.034 6.746 6.778 186,985 -0.18(-2.56%)
Apr 16, 2013 7.220 7.367 6.956 6.956 98,086 -0.18(-2.50%)
Apr 15, 2013 7.359 7.359 7.050 7.134 154,173 -0.15(-2.02%)
Apr 12, 2013 7.382 7.382 7.173 7.282 118,999 -0.06(-0.84%)
Apr 11, 2013 7.522 7.522 7.328 7.344 107,922 -0.19(-2.57%)
Apr 10, 2013 7.398 7.553 7.351 7.538 48,161 +0.11(+1.46%)
Apr 09, 2013 7.437 7.445 7.258 7.429 90,592 +0.05(+0.63%)
Apr 08, 2013 7.072 7.382 7.057 7.382 359,780 +0.32(+4.50%)
Apr 05, 2013 7.150 7.150 7.026 7.065 172,409 -0.07(-0.98%)
Apr 04, 2013 7.142 7.243 7.103 7.134 109,894 -0.04(-0.54%)
Apr 03, 2013 7.328 7.328 7.150 7.173 138,349 -0.15(-2.01%)
Apr 02, 2013 7.429 7.429 7.189 7.320 154,062 -0.11(-1.46%)
Apr 01, 2013 7.297 7.584 7.266 7.429 130,013 +0.15(+2.02%)
Mar 28, 2013 7.351 7.351 7.251 7.282 119,195 -0.02(-0.21%)
Mar 27, 2013 7.266 7.344 7.220 7.297 88,279 +0.06(+0.86%)
Mar 26, 2013 7.320 7.320 7.212 7.235 70,937 -0.05(-0.74%)
Mar 25, 2013 7.336 7.336 7.251 7.289 59,771 +0.04(+0.53%)
Mar 22, 2013 7.227 7.351 7.212 7.251 95,715 +0.02(+0.32%)
Mar 21, 2013 7.196 7.289 7.119 7.227 76,630 -0.02(-0.32%)
Mar 20, 2013 7.220 7.278 7.134 7.251 178,925 +0.04(+0.54%)
Mar 19, 2013 7.251 7.309 7.189 7.212 156,426 -0.01(-0.11%)
Mar 18, 2013 7.328 7.328 7.181 7.220 133,392 -0.06(-0.85%)
Mar 15, 2013 7.359 7.359 7.165 7.282 732,405 -0.01(-0.11%)
Mar 14, 2013 7.111 7.367 7.111 7.289 157,734 +0.14(+1.95%)
Mar 13, 2013 7.041 7.212 6.979 7.150 125,011 +0.10(+1.43%)
Mar 12, 2013 6.971 7.119 6.971 7.049 172,228 +0.09(+1.34%)
Mar 11, 2013 7.096 7.289 6.956 6.956 78,348 -0.19(-2.71%)
Mar 08, 2013 7.134 7.227 6.979 7.150 205,498 -0.02(-0.22%)
Mar 07, 2013 7.351 7.390 7.072 7.165 216,359 -0.23(-3.14%)
Mar 06, 2013 7.142 7.452 7.057 7.398 196,414 +0.34(+4.84%)
Mar 05, 2013 6.716 7.103 6.677 7.057 262,317 +0.37(+5.57%)
Mar 04, 2013 6.599 6.762 6.599 6.685 71,960 +0.06(+0.94%)
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.