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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 5.891 5.957 5.795 5.824 59,276 -0.04(-0.63%)
Aug 30, 2012 5.942 5.977 5.780 5.861 75,442 -0.17(-2.81%)
Aug 29, 2012 6.207 6.207 6.001 6.030 70,748 -0.19(-3.08%)
Aug 27, 2012 6.325 6.332 6.147 6.222 83,577 -0.02(-0.35%)
Aug 24, 2012 6.251 6.332 6.075 6.244 103,808 +0.13(+2.05%)
Aug 23, 2012 5.883 6.148 5.810 6.119 111,454 +0.16(+2.72%)
Aug 22, 2012 5.949 6.016 5.729 5.957 173,236 -0.01(-0.12%)
Aug 21, 2012 6.163 6.325 5.927 5.964 178,286 -0.24(-3.91%)
Aug 20, 2012 6.222 6.295 6.148 6.207 63,924 -0.08(-1.29%)
Aug 17, 2012 6.428 6.428 6.210 6.288 90,212 -0.10(-1.50%)
Aug 16, 2012 6.082 6.406 6.082 6.384 144,604 +0.26(+4.21%)
Aug 15, 2012 6.303 6.303 6.119 6.126 121,159 -0.24(-3.70%)
Aug 14, 2012 6.509 6.509 6.259 6.362 114,373 -0.09(-1.37%)
Aug 13, 2012 6.480 6.553 6.354 6.450 93,623 +0.01(+0.23%)
Aug 10, 2012 6.553 6.619 6.369 6.435 100,893 -0.12(-1.80%)
Aug 09, 2012 6.435 6.590 6.369 6.553 70,995 +0.09(+1.37%)
Aug 08, 2012 6.524 6.575 6.443 6.465 83,987 -0.04(-0.68%)
Aug 07, 2012 6.509 6.590 6.450 6.509 90,840 +0.07(+1.14%)
Aug 06, 2012 6.494 6.583 6.325 6.435 109,484 -0.01(-0.11%)
Aug 03, 2012 6.288 6.524 6.288 6.443 105,551 +0.21(+3.31%)
Aug 02, 2012 6.185 6.288 6.126 6.237 93,010 +0.07(+1.07%)
Aug 01, 2012 6.222 6.340 6.163 6.170 142,380 -0.04(-0.71%)
Jul 31, 2012 6.340 6.340 6.185 6.215 189,622 -0.13(-1.97%)
Jul 30, 2012 6.472 6.472 6.340 6.340 81,908 -0.08(-1.26%)
Jul 27, 2012 6.237 6.494 6.222 6.421 203,878 +0.24(+3.81%)
Jul 26, 2012 6.340 6.340 6.097 6.185 335,161 -0.03(-0.47%)
Jul 25, 2012 6.273 6.325 6.185 6.215 141,117 +0.01(+0.12%)
Jul 24, 2012 6.185 6.251 6.097 6.207 149,049 +0.01(+0.12%)
Jul 23, 2012 6.119 6.266 6.082 6.200 192,123 +0.03(+0.48%)
Jul 20, 2012 6.185 6.332 6.104 6.170 180,927 -0.07(-1.18%)
Jul 19, 2012 6.369 6.384 6.075 6.244 238,967 -0.06(-0.93%)
Jul 18, 2012 6.178 6.450 6.178 6.303 353,839 +0.16(+2.64%)
Jul 17, 2012 5.898 6.207 5.898 6.141 283,381 +0.22(+3.73%)
Jul 16, 2012 6.067 6.075 5.802 5.920 144,375 -0.11(-1.83%)
Jul 13, 2012 5.942 6.045 5.846 6.030 96,456 +0.15(+2.63%)
Jul 12, 2012 5.913 6.016 5.670 5.876 199,198 -0.04(-0.75%)
Jul 11, 2012 5.832 6.060 5.751 5.920 183,121 +0.14(+2.42%)
Jul 10, 2012 5.736 5.854 5.618 5.780 194,137 +0.07(+1.29%)
Jul 09, 2012 5.846 5.846 5.537 5.707 155,685 -0.06(-1.02%)
Jul 06, 2012 5.449 5.817 5.442 5.765 123,702 +0.29(+5.24%)
Jul 05, 2012 5.611 5.640 5.427 5.478 169,017 -0.07(-1.33%)
Jul 03, 2012 5.486 5.574 5.419 5.552 93,568 +0.08(+1.48%)
Jul 02, 2012 5.228 5.478 5.228 5.471 120,271 +0.19(+3.63%)
Jun 29, 2012 5.500 5.552 5.250 5.279 211,577 +0.00(+0.00%)
Jun 28, 2012 5.250 5.434 5.162 5.279 147,016 -0.07(-1.24%)
Jun 27, 2012 5.257 5.412 5.202 5.346 153,843 +0.12(+2.25%)
Jun 26, 2012 5.427 5.456 5.228 5.228 142,924 -0.24(-4.31%)
Jun 25, 2012 5.707 5.707 5.376 5.464 113,800 -0.21(-3.76%)
Jun 22, 2012 5.486 5.692 5.434 5.677 187,437 +0.27(+5.04%)
Jun 21, 2012 5.559 5.589 5.375 5.405 143,784 -0.15(-2.65%)
Jun 20, 2012 5.618 5.670 5.419 5.552 226,853 -0.10(-1.69%)
Jun 19, 2012 5.589 5.655 5.574 5.648 271,491 +0.06(+1.05%)
Jun 18, 2012 5.360 5.626 5.360 5.589 187,543 +0.17(+3.12%)
Jun 15, 2012 5.287 5.449 5.179 5.419 725,635 +0.08(+1.52%)
Jun 14, 2012 5.302 5.390 5.117 5.338 303,201 +0.03(+0.55%)
Jun 13, 2012 5.360 5.405 5.257 5.309 138,611 -0.04(-0.69%)
Jun 12, 2012 5.522 5.611 5.309 5.346 370,682 -0.17(-3.07%)
Jun 11, 2012 5.522 5.596 5.346 5.515 357,206 +0.09(+1.63%)
Jun 08, 2012 5.412 5.464 5.328 5.427 83,400 -0.06(-1.07%)
Jun 07, 2012 5.662 5.662 5.405 5.486 122,539 -0.10(-1.84%)
Jun 06, 2012 5.383 5.647 5.286 5.589 683,801 +0.31(+5.93%)
Jun 05, 2012 5.029 5.302 5.029 5.276 185,071 +0.17(+3.24%)
Jun 04, 2012 5.243 5.287 5.044 5.110 194,065 -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.