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 (%)
Jun 30, 2009 6.333 6.407 6.273 6.300 120,642 -0.03(-0.53%)
Jun 29, 2009 6.367 6.413 6.273 6.333 39,156 +0.09(+1.50%)
Jun 26, 2009 6.226 6.413 6.160 6.240 32,427 -0.07(-1.16%)
Jun 25, 2009 6.160 6.313 6.153 6.313 50,375 +0.05(+0.85%)
Jun 24, 2009 6.079 6.393 6.066 6.260 152,518 +0.21(+3.54%)
Jun 23, 2009 6.200 6.325 5.993 6.046 128,921 -0.17(-2.69%)
Jun 22, 2009 6.273 6.280 6.019 6.213 117,831 -0.11(-1.80%)
Jun 19, 2009 6.246 6.514 6.246 6.327 208,743 +0.13(+2.16%)
Jun 18, 2009 6.180 6.260 6.046 6.193 231,398 -0.06(-0.96%)
Jun 17, 2009 6.380 6.380 5.959 6.253 357,953 -0.13(-1.99%)
Jun 16, 2009 6.681 6.768 6.347 6.380 174,929 -0.33(-4.98%)
Jun 15, 2009 6.894 6.928 6.694 6.714 78,716 -0.17(-2.43%)
Jun 12, 2009 6.901 6.935 6.814 6.881 47,173 -0.05(-0.67%)
Jun 11, 2009 6.868 7.001 6.747 6.928 149,085 +0.06(+0.88%)
Jun 10, 2009 6.981 7.282 6.788 6.868 176,340 -0.21(-2.93%)
Jun 09, 2009 6.975 7.269 6.814 7.075 227,627 -0.10(-1.40%)
Jun 08, 2009 7.215 7.342 7.142 7.175 61,526 -0.19(-2.63%)
Jun 05, 2009 7.482 7.482 7.215 7.369 255,975 +0.13(+1.75%)
Jun 04, 2009 7.242 7.355 7.021 7.242 139,745 +0.18(+2.55%)
Jun 03, 2009 7.342 7.342 6.881 7.061 322,375 -0.26(-3.56%)
Jun 02, 2009 7.015 7.329 6.928 7.322 394,969 +0.39(+5.69%)
Jun 01, 2009 6.547 7.409 6.547 6.928 428,121 +0.53(+8.25%)
May 29, 2009 6.180 6.480 6.180 6.400 222,222 +0.25(+4.13%)
May 28, 2009 6.206 6.246 5.886 6.146 265,258 +0.03(+0.55%)
May 27, 2009 6.387 6.387 6.079 6.113 278,859 -0.21(-3.28%)
May 26, 2009 6.166 6.440 6.146 6.320 253,301 +0.15(+2.49%)
May 22, 2009 6.059 6.233 5.892 6.166 295,626 +0.14(+2.33%)
May 21, 2009 6.153 6.213 5.872 6.026 194,099 -0.05(-0.88%)
May 20, 2009 6.206 6.514 5.993 6.079 380,935 -0.06(-0.98%)
May 19, 2009 5.846 6.260 5.846 6.140 201,688 +0.29(+5.03%)
May 18, 2009 5.832 5.906 5.765 5.846 136,783 +0.11(+1.86%)
May 15, 2009 5.752 5.792 5.679 5.739 68,488 -0.11(-1.83%)
May 14, 2009 5.946 5.946 5.799 5.846 87,552 +0.01(+0.11%)
May 13, 2009 6.140 6.140 5.759 5.839 369,691 -0.26(-4.27%)
May 12, 2009 6.119 6.146 6.033 6.099 182,434 -0.09(-1.40%)
May 11, 2009 6.086 6.193 5.966 6.186 239,335 +0.02(+0.32%)
May 08, 2009 5.872 6.286 5.725 6.166 159,494 -0.02(-0.32%)
May 07, 2009 6.600 6.881 6.099 6.186 243,838 -0.24(-3.74%)
May 06, 2009 6.246 6.707 6.233 6.427 487,609 +0.21(+3.33%)
May 05, 2009 6.173 6.407 6.146 6.220 440,184 +0.05(+0.76%)
May 04, 2009 6.126 6.273 5.545 6.173 211,296 +0.76(+14.07%)
May 01, 2009 5.458 5.565 5.345 5.411 96,655 +0.02(+0.30%)
Apr 30, 2009 5.418 5.638 5.345 5.395 137,238 +0.06(+1.20%)
Apr 29, 2009 5.064 5.331 5.041 5.331 78,757 +0.33(+6.68%)
Apr 28, 2009 4.944 5.027 4.917 4.997 69,939 -0.01(-0.13%)
Apr 27, 2009 4.843 5.097 4.843 5.004 154,353 +0.17(+3.45%)
Apr 24, 2009 4.937 5.117 4.777 4.837 1,542,254 -0.03(-0.55%)
Apr 23, 2009 4.917 4.957 4.804 4.864 239,502 +0.05(+1.11%)
Apr 22, 2009 4.890 4.984 4.777 4.810 100,659 -0.04(-0.83%)
Apr 21, 2009 4.770 4.897 4.757 4.850 146,696 +0.07(+1.40%)
Apr 20, 2009 4.877 4.910 4.750 4.783 113,201 -0.09(-1.92%)
Apr 17, 2009 4.910 5.037 4.843 4.877 71,189 +0.01(+0.27%)
Apr 16, 2009 5.010 5.077 4.817 4.864 173,878 -0.05(-0.95%)
Apr 15, 2009 4.870 5.010 4.837 4.910 64,698 +0.07(+1.38%)
Apr 14, 2009 4.997 5.051 4.830 4.843 178,322 -0.13(-2.68%)
Apr 13, 2009 5.010 5.131 4.964 4.977 158,596 -0.03(-0.53%)
Apr 09, 2009 5.044 5.122 4.890 5.004 294,393 -0.01(-0.27%)
Apr 08, 2009 5.044 5.137 4.957 5.017 60,133 +0.05(+0.94%)
Apr 07, 2009 4.977 5.004 4.917 4.970 60,339 +0.01(+0.27%)
Apr 06, 2009 5.031 5.044 4.857 4.957 200,978 -0.09(-1.72%)
Apr 03, 2009 5.104 5.104 4.970 5.044 99,650 +0.03(+0.53%)
Apr 02, 2009 5.037 5.077 4.950 5.017 215,000 +0.11(+2.32%)
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.