Skip to main content

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

Historical Prices

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.