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

Cresud Sacif ADR (NQ: CRESY )

7.930 -0.050 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Aug 31, 2012 5.863 5.929 5.768 5.797 59,551 -0.04(-0.63%)
Aug 30, 2012 5.915 5.950 5.754 5.834 75,791 -0.17(-2.81%)
Aug 29, 2012 6.179 6.179 5.973 6.003 71,076 -0.19(-3.08%)
Aug 27, 2012 6.296 6.303 6.119 6.193 83,964 -0.02(-0.35%)
Aug 24, 2012 6.223 6.303 6.047 6.215 104,289 +0.12(+2.05%)
Aug 23, 2012 5.856 6.120 5.783 6.091 111,970 +0.16(+2.72%)
Aug 22, 2012 5.922 5.988 5.702 5.929 174,038 -0.01(-0.12%)
Aug 21, 2012 6.135 6.296 5.900 5.937 179,112 -0.24(-3.91%)
Aug 20, 2012 6.193 6.266 6.120 6.179 64,220 -0.08(-1.29%)
Aug 17, 2012 6.398 6.398 6.181 6.259 90,630 -0.10(-1.50%)
Aug 16, 2012 6.054 6.377 6.054 6.355 145,274 +0.26(+4.21%)
Aug 15, 2012 6.274 6.274 6.091 6.098 121,720 -0.23(-3.70%)
Aug 14, 2012 6.479 6.479 6.230 6.333 114,903 -0.09(-1.37%)
Aug 13, 2012 6.450 6.523 6.325 6.420 94,056 +0.01(+0.23%)
Aug 10, 2012 6.523 6.588 6.340 6.406 101,360 -0.12(-1.80%)
Aug 09, 2012 6.406 6.560 6.340 6.523 71,324 +0.09(+1.37%)
Aug 08, 2012 6.494 6.545 6.413 6.435 84,376 -0.04(-0.68%)
Aug 07, 2012 6.479 6.560 6.420 6.479 91,260 +0.07(+1.14%)
Aug 06, 2012 6.464 6.552 6.296 6.406 109,991 -0.01(-0.11%)
Aug 03, 2012 6.259 6.494 6.259 6.413 106,039 +0.21(+3.31%)
Aug 02, 2012 6.157 6.259 6.098 6.208 93,441 +0.07(+1.07%)
Aug 01, 2012 6.193 6.311 6.135 6.142 143,039 -0.04(-0.71%)
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%)
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.