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

Cresud Sacif ADR (NQ: CRESY )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2013 6.222 6.350 6.222 6.300 115,908 +0.10(+1.63%)
May 30, 2013 6.285 6.285 6.191 6.199 0 -0.07(-1.12%)
May 29, 2013 6.300 6.300 6.144 6.269 136,499 -0.01(-0.12%)
May 28, 2013 6.355 6.386 6.238 6.277 181,220 -0.02(-0.37%)
May 24, 2013 6.347 6.378 6.253 6.300 0 -0.04(-0.61%)
May 23, 2013 6.230 6.339 6.230 6.339 0 -0.03(-0.49%)
May 22, 2013 6.503 6.503 6.308 6.370 0 -0.09(-1.45%)
May 21, 2013 6.386 6.518 6.386 6.464 0 +0.04(+0.61%)
May 20, 2013 6.456 6.538 6.323 6.425 0 -0.03(-0.48%)
May 17, 2013 6.495 6.573 6.425 6.456 0 -0.03(-0.48%)
May 16, 2013 6.580 6.596 6.471 6.487 64,848 -0.05(-0.83%)
May 15, 2013 6.619 6.646 6.503 6.542 0 -0.12(-1.87%)
May 13, 2013 6.682 6.736 6.619 6.666 0 -0.04(-0.58%)
May 10, 2013 6.580 6.736 6.580 6.705 0 +0.12(+1.77%)
May 09, 2013 6.627 6.721 6.565 6.588 0 -0.11(-1.63%)
May 08, 2013 6.697 6.767 6.643 6.697 0 -0.02(-0.23%)
May 07, 2013 6.643 6.760 6.643 6.713 0 +0.05(+0.82%)
May 06, 2013 6.487 6.767 6.487 6.658 0 +0.12(+1.79%)
May 03, 2013 6.682 6.689 6.542 6.542 0 -0.15(-2.21%)
May 02, 2013 6.674 6.750 6.425 6.689 0 +0.04(+0.59%)
May 01, 2013 6.853 6.869 6.557 6.651 0 -0.19(-2.73%)
Apr 30, 2013 6.682 6.853 6.658 6.837 0 +0.16(+2.45%)
Apr 29, 2013 6.736 6.814 6.651 6.674 109,192 -0.07(-1.04%)
Apr 26, 2013 6.830 6.830 6.744 6.744 85,665 -0.09(-1.25%)
Apr 25, 2013 6.822 6.900 6.814 6.830 69,834 -0.01(-0.11%)
Apr 24, 2013 6.760 6.892 6.760 6.837 0 +0.06(+0.92%)
Apr 23, 2013 6.830 6.837 6.736 6.775 72,369 -0.04(-0.57%)
Apr 22, 2013 6.736 6.876 6.736 6.814 48,100 +0.10(+1.51%)
Apr 19, 2013 6.822 6.915 6.666 6.713 80,295 -0.11(-1.60%)
Apr 18, 2013 6.853 6.892 6.736 6.822 110,392 +0.02(+0.23%)
Apr 17, 2013 7.040 7.063 6.774 6.806 186,198 -0.18(-2.56%)
Apr 16, 2013 7.250 7.398 6.985 6.985 97,672 -0.18(-2.50%)
Apr 15, 2013 7.390 7.390 7.080 7.165 153,523 -0.15(-2.02%)
Apr 12, 2013 7.414 7.414 7.203 7.312 118,498 -0.06(-0.84%)
Apr 11, 2013 7.554 7.554 7.359 7.375 107,468 -0.19(-2.57%)
Apr 10, 2013 7.429 7.585 7.383 7.569 47,958 +0.11(+1.46%)
Apr 09, 2013 7.468 7.476 7.289 7.460 90,211 +0.05(+0.63%)
Apr 08, 2013 7.102 7.414 7.087 7.414 358,265 +0.32(+4.50%)
Apr 05, 2013 7.180 7.180 7.055 7.094 171,683 -0.07(-0.98%)
Apr 04, 2013 7.172 7.274 7.133 7.165 109,431 -0.04(-0.54%)
Apr 03, 2013 7.359 7.359 7.180 7.203 137,766 -0.15(-2.01%)
Apr 02, 2013 7.460 7.460 7.219 7.351 153,413 -0.11(-1.46%)
Apr 01, 2013 7.328 7.616 7.297 7.460 129,466 +0.15(+2.02%)
Mar 28, 2013 7.383 7.383 7.281 7.312 118,693 -0.02(-0.21%)
Mar 27, 2013 7.297 7.375 7.250 7.328 87,907 +0.06(+0.86%)
Mar 26, 2013 7.351 7.351 7.242 7.266 70,638 -0.05(-0.74%)
Mar 25, 2013 7.367 7.367 7.281 7.320 59,519 +0.04(+0.53%)
Mar 22, 2013 7.258 7.383 7.242 7.281 95,312 +0.02(+0.32%)
Mar 21, 2013 7.227 7.320 7.149 7.258 76,308 -0.02(-0.32%)
Mar 20, 2013 7.250 7.309 7.165 7.281 178,172 +0.04(+0.54%)
Mar 19, 2013 7.281 7.340 7.219 7.242 155,767 -0.01(-0.11%)
Mar 18, 2013 7.359 7.359 7.211 7.250 132,830 -0.06(-0.85%)
Mar 15, 2013 7.390 7.390 7.196 7.312 729,321 -0.01(-0.11%)
Mar 14, 2013 7.141 7.398 7.141 7.320 157,070 +0.14(+1.95%)
Mar 13, 2013 7.071 7.242 7.009 7.180 124,485 +0.10(+1.43%)
Mar 12, 2013 7.001 7.149 7.001 7.079 171,502 +0.09(+1.34%)
Mar 11, 2013 7.126 7.320 6.985 6.985 78,018 -0.19(-2.71%)
Mar 08, 2013 7.165 7.258 7.009 7.180 204,632 -0.02(-0.22%)
Mar 07, 2013 7.383 7.421 7.102 7.196 215,448 -0.23(-3.14%)
Mar 06, 2013 7.172 7.484 7.087 7.429 195,587 +0.34(+4.84%)
Mar 05, 2013 6.744 7.133 6.705 7.087 261,212 +0.37(+5.57%)
Mar 04, 2013 6.627 6.791 6.627 6.713 71,656 +0.06(+0.94%)
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.