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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.266 6.266 6.113 6.142 191,855 -0.12(-1.97%)
Jul 30, 2012 6.397 6.397 6.266 6.266 82,872 -0.08(-1.26%)
Jul 27, 2012 6.164 6.419 6.150 6.346 206,279 +0.23(+3.81%)
Jul 26, 2012 6.266 6.266 6.026 6.113 339,107 -0.03(-0.47%)
Jul 25, 2012 6.200 6.251 6.113 6.142 142,778 +0.01(+0.12%)
Jul 24, 2012 6.113 6.179 6.026 6.135 150,804 +0.01(+0.12%)
Jul 23, 2012 6.048 6.193 6.011 6.128 194,385 +0.03(+0.48%)
Jul 20, 2012 6.113 6.259 6.033 6.099 183,057 -0.07(-1.18%)
Jul 19, 2012 6.295 6.310 6.004 6.171 241,781 -0.06(-0.93%)
Jul 18, 2012 6.106 6.375 6.106 6.230 358,005 +0.16(+2.64%)
Jul 17, 2012 5.829 6.135 5.829 6.069 286,718 +0.22(+3.73%)
Jul 16, 2012 5.997 6.004 5.735 5.851 146,074 -0.11(-1.83%)
Jul 13, 2012 5.873 5.975 5.778 5.960 97,591 +0.15(+2.63%)
Jul 12, 2012 5.844 5.946 5.604 5.808 201,544 -0.04(-0.75%)
Jul 11, 2012 5.764 5.989 5.684 5.851 185,277 +0.14(+2.42%)
Jul 10, 2012 5.669 5.786 5.553 5.713 196,422 +0.07(+1.29%)
Jul 09, 2012 5.778 5.778 5.473 5.640 157,518 -0.06(-1.02%)
Jul 06, 2012 5.385 5.749 5.378 5.698 125,158 +0.28(+5.24%)
Jul 05, 2012 5.546 5.575 5.364 5.415 171,007 -0.07(-1.33%)
Jul 03, 2012 5.422 5.509 5.356 5.487 94,670 +0.08(+1.48%)
Jul 02, 2012 5.167 5.415 5.167 5.407 121,687 +0.19(+3.63%)
Jun 29, 2012 5.436 5.487 5.189 5.218 214,068 +0.00(+0.00%)
Jun 28, 2012 5.189 5.371 5.102 5.218 148,747 -0.07(-1.24%)
Jun 27, 2012 5.196 5.349 5.141 5.284 155,655 +0.12(+2.25%)
Jun 26, 2012 5.364 5.393 5.167 5.167 144,607 -0.23(-4.31%)
Jun 25, 2012 5.640 5.640 5.313 5.400 115,140 -0.21(-3.76%)
Jun 22, 2012 5.422 5.626 5.371 5.611 189,644 +0.27(+5.04%)
Jun 21, 2012 5.495 5.524 5.313 5.342 145,477 -0.15(-2.65%)
Jun 20, 2012 5.553 5.604 5.356 5.487 229,524 -0.09(-1.69%)
Jun 19, 2012 5.524 5.589 5.509 5.582 274,688 +0.06(+1.05%)
Jun 18, 2012 5.298 5.560 5.298 5.524 189,751 +0.17(+3.12%)
Jun 15, 2012 5.225 5.385 5.119 5.356 734,178 +0.08(+1.52%)
Jun 14, 2012 5.240 5.327 5.058 5.276 306,771 +0.03(+0.55%)
Jun 13, 2012 5.298 5.342 5.196 5.247 140,243 -0.04(-0.69%)
Jun 12, 2012 5.458 5.546 5.247 5.284 375,047 -0.17(-3.07%)
Jun 11, 2012 5.458 5.531 5.284 5.451 361,412 +0.09(+1.63%)
Jun 08, 2012 5.349 5.400 5.266 5.364 84,382 -0.06(-1.07%)
Jun 07, 2012 5.596 5.596 5.342 5.422 123,982 -0.10(-1.84%)
Jun 06, 2012 5.320 5.582 5.225 5.524 691,852 +0.31(+5.93%)
Jun 05, 2012 4.971 5.240 4.971 5.214 187,250 +0.16(+3.24%)
Jun 04, 2012 5.182 5.225 4.985 5.051 196,350 -0.16(-3.07%)
Jun 01, 2012 4.956 5.313 4.869 5.211 268,624 +0.05(+0.99%)
May 31, 2012 5.313 5.349 5.153 5.160 205,958 -0.20(-3.80%)
May 30, 2012 5.487 5.582 5.334 5.364 159,112 -0.28(-5.03%)
May 29, 2012 5.618 5.786 5.618 5.647 463,428 -0.02(-0.39%)
May 25, 2012 5.567 5.684 5.546 5.669 140,294 +0.14(+2.50%)
May 24, 2012 5.633 5.684 5.473 5.531 125,760 -0.15(-2.69%)
May 23, 2012 5.487 5.706 5.465 5.684 414,515 +0.17(+3.03%)
May 22, 2012 5.676 5.706 5.487 5.516 215,078 -0.19(-3.32%)
May 21, 2012 5.575 5.735 5.480 5.706 160,350 +0.11(+1.95%)
May 18, 2012 5.676 5.866 5.538 5.596 316,024 -0.13(-2.29%)
May 17, 2012 5.837 5.895 5.640 5.727 328,653 -0.15(-2.48%)
May 16, 2012 6.004 6.062 5.851 5.873 240,596 -0.16(-2.65%)
May 15, 2012 6.368 6.419 5.946 6.033 454,884 -0.35(-5.47%)
May 14, 2012 6.812 6.812 6.331 6.382 237,693 -0.60(-8.55%)
May 11, 2012 7.016 7.088 6.914 6.979 203,087 -0.15(-2.04%)
May 10, 2012 6.885 7.205 6.877 7.125 432,857 +0.24(+3.49%)
May 09, 2012 6.441 6.950 6.441 6.885 411,322 +0.31(+4.76%)
May 08, 2012 6.484 6.572 6.339 6.572 559,515 +0.20(+3.08%)
May 07, 2012 6.659 6.710 6.208 6.375 2,549,606 -0.39(-5.81%)
May 04, 2012 6.695 6.812 6.630 6.768 283,923 -0.08(-1.17%)
May 03, 2012 6.928 6.950 6.717 6.848 330,642 -0.13(-1.88%)
May 02, 2012 7.059 7.059 6.936 6.979 216,865 -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.