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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2012 6.311 6.311 6.157 6.186 190,500 -0.12(-1.97%)
Jul 30, 2012 6.442 6.442 6.311 6.311 82,287 -0.08(-1.26%)
Jul 27, 2012 6.208 6.464 6.193 6.391 204,822 +0.23(+3.81%)
Jul 26, 2012 6.311 6.311 6.069 6.157 336,713 -0.03(-0.47%)
Jul 25, 2012 6.245 6.296 6.157 6.186 141,770 +0.01(+0.12%)
Jul 24, 2012 6.157 6.223 6.069 6.179 149,739 +0.01(+0.12%)
Jul 23, 2012 6.091 6.237 6.054 6.171 193,012 +0.03(+0.48%)
Jul 20, 2012 6.157 6.303 6.076 6.142 181,764 -0.07(-1.18%)
Jul 19, 2012 6.340 6.355 6.047 6.215 240,074 -0.06(-0.93%)
Jul 18, 2012 6.149 6.420 6.149 6.274 355,478 +0.16(+2.64%)
Jul 17, 2012 5.871 6.179 5.871 6.113 284,693 +0.22(+3.73%)
Jul 16, 2012 6.039 6.047 5.776 5.893 145,043 -0.11(-1.83%)
Jul 13, 2012 5.915 6.017 5.819 6.003 96,902 +0.15(+2.63%)
Jul 12, 2012 5.885 5.988 5.644 5.849 200,121 -0.04(-0.75%)
Jul 11, 2012 5.805 6.032 5.724 5.893 183,969 +0.14(+2.42%)
Jul 10, 2012 5.710 5.827 5.592 5.754 195,036 +0.07(+1.29%)
Jul 09, 2012 5.819 5.819 5.512 5.680 156,406 -0.06(-1.02%)
Jul 06, 2012 5.424 5.790 5.416 5.739 124,274 +0.29(+5.24%)
Jul 05, 2012 5.585 5.614 5.402 5.453 169,800 -0.07(-1.33%)
Jul 03, 2012 5.460 5.548 5.394 5.526 94,002 +0.08(+1.48%)
Jul 02, 2012 5.204 5.453 5.204 5.446 120,828 +0.19(+3.63%)
Jun 29, 2012 5.475 5.526 5.226 5.255 212,557 +0.00(+0.00%)
Jun 28, 2012 5.226 5.409 5.138 5.255 147,697 -0.07(-1.24%)
Jun 27, 2012 5.233 5.387 5.178 5.321 154,556 +0.12(+2.25%)
Jun 26, 2012 5.402 5.431 5.204 5.204 143,586 -0.23(-4.31%)
Jun 25, 2012 5.680 5.680 5.351 5.438 114,327 -0.21(-3.76%)
Jun 22, 2012 5.460 5.666 5.409 5.651 188,305 +0.27(+5.04%)
Jun 21, 2012 5.534 5.563 5.350 5.380 144,450 -0.15(-2.65%)
Jun 20, 2012 5.592 5.644 5.394 5.526 227,904 -0.10(-1.69%)
Jun 19, 2012 5.563 5.629 5.548 5.622 272,748 +0.06(+1.05%)
Jun 18, 2012 5.336 5.600 5.336 5.563 188,411 +0.17(+3.13%)
Jun 15, 2012 5.262 5.424 5.155 5.394 728,994 +0.08(+1.52%)
Jun 14, 2012 5.277 5.365 5.094 5.314 304,605 +0.03(+0.55%)
Jun 13, 2012 5.336 5.380 5.233 5.284 139,253 -0.04(-0.69%)
Jun 12, 2012 5.497 5.585 5.284 5.321 372,399 -0.17(-3.07%)
Jun 11, 2012 5.497 5.570 5.321 5.490 358,860 +0.09(+1.63%)
Jun 08, 2012 5.387 5.438 5.303 5.402 83,786 -0.06(-1.07%)
Jun 07, 2012 5.636 5.636 5.380 5.460 123,107 -0.10(-1.84%)
Jun 06, 2012 5.358 5.621 5.262 5.563 686,967 +0.31(+5.93%)
Jun 05, 2012 5.006 5.277 5.006 5.251 185,928 +0.16(+3.24%)
Jun 04, 2012 5.218 5.262 5.021 5.087 194,963 -0.16(-3.07%)
Jun 01, 2012 4.991 5.350 4.903 5.248 266,727 +0.05(+0.99%)
May 31, 2012 5.350 5.387 5.189 5.196 204,504 -0.21(-3.80%)
May 30, 2012 5.526 5.622 5.372 5.402 157,988 -0.29(-5.03%)
May 29, 2012 5.658 5.827 5.658 5.688 460,156 -0.02(-0.38%)
May 25, 2012 5.607 5.724 5.585 5.710 139,303 +0.14(+2.50%)
May 24, 2012 5.673 5.724 5.512 5.570 124,872 -0.15(-2.69%)
May 23, 2012 5.526 5.746 5.504 5.724 411,588 +0.17(+3.03%)
May 22, 2012 5.717 5.746 5.526 5.556 213,560 -0.19(-3.32%)
May 21, 2012 5.614 5.776 5.519 5.746 159,218 +0.11(+1.95%)
May 18, 2012 5.717 5.907 5.578 5.636 313,793 -0.13(-2.29%)
May 17, 2012 5.878 5.937 5.680 5.768 326,333 -0.15(-2.48%)
May 16, 2012 6.047 6.105 5.893 5.915 238,898 -0.16(-2.65%)
May 15, 2012 6.413 6.464 5.988 6.076 451,672 -0.35(-5.47%)
May 14, 2012 6.860 6.860 6.377 6.428 236,015 -0.60(-8.55%)
May 11, 2012 7.065 7.139 6.963 7.029 201,653 -0.15(-2.04%)
May 10, 2012 6.934 7.256 6.926 7.175 429,801 +0.24(+3.49%)
May 09, 2012 6.486 6.999 6.486 6.934 408,418 +0.32(+4.76%)
May 08, 2012 6.530 6.618 6.384 6.618 555,565 +0.20(+3.08%)
May 07, 2012 6.706 6.758 6.252 6.420 2,531,606 -0.40(-5.81%)
May 04, 2012 6.743 6.860 6.677 6.816 281,918 -0.08(-1.17%)
May 03, 2012 6.978 6.999 6.765 6.897 328,307 -0.13(-1.88%)
May 02, 2012 7.109 7.109 6.985 7.029 215,333 -0.06(-0.83%)
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.