Skip to main content

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

Historical Prices

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.