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 -0.030 (-0.37%)
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 (%)
Jul 31, 2009 6.643 6.716 6.577 6.676 28,505 +0.07(+1.12%)
Jul 30, 2009 6.357 6.703 6.344 6.603 87,412 +0.22(+3.43%)
Jul 29, 2009 6.577 6.683 6.317 6.384 131,787 -0.21(-3.23%)
Jul 28, 2009 6.470 6.650 6.404 6.597 121,894 +0.10(+1.54%)
Jul 27, 2009 6.530 6.583 6.437 6.497 43,390 -0.01(-0.10%)
Jul 24, 2009 6.317 6.583 6.317 6.504 177,555 +0.12(+1.87%)
Jul 23, 2009 6.384 6.391 6.198 6.384 172,889 +0.05(+0.84%)
Jul 22, 2009 6.317 6.410 6.258 6.331 45,076 -0.11(-1.75%)
Jul 21, 2009 6.251 6.583 6.118 6.444 197,795 +0.19(+3.09%)
Jul 20, 2009 5.965 6.284 5.926 6.251 70,091 +0.36(+6.09%)
Jul 17, 2009 6.078 6.078 5.819 5.892 107,391 -0.11(-1.77%)
Jul 16, 2009 6.085 6.351 5.825 5.998 190,243 -0.09(-1.42%)
Jul 15, 2009 6.437 6.470 6.031 6.085 146,580 +0.00(+0.00%)
Jul 14, 2009 6.038 6.251 5.952 6.085 112,003 +0.02(+0.33%)
Jul 13, 2009 5.998 6.125 5.726 6.065 67,057 +0.19(+3.17%)
Jul 10, 2009 5.859 6.018 5.859 5.878 57,247 -0.06(-1.01%)
Jul 09, 2009 5.732 5.985 5.732 5.938 96,262 -0.11(-1.87%)
Jul 08, 2009 6.218 6.317 5.785 6.051 160,573 -0.06(-0.98%)
Jul 07, 2009 6.444 6.530 6.051 6.111 164,253 -0.30(-4.67%)
Jul 06, 2009 6.138 6.424 6.071 6.410 100,884 +0.11(+1.80%)
Jul 02, 2009 6.204 6.437 6.043 6.297 115,799 +0.03(+0.42%)
Jul 01, 2009 6.311 6.543 6.271 6.271 211,923 +0.00(+0.00%)
Jun 30, 2009 6.304 6.377 6.244 6.271 121,201 -0.03(-0.53%)
Jun 29, 2009 6.337 6.384 6.244 6.304 39,337 +0.09(+1.50%)
Jun 26, 2009 6.198 6.384 6.131 6.211 32,578 -0.07(-1.16%)
Jun 25, 2009 6.131 6.284 6.125 6.284 50,608 +0.05(+0.85%)
Jun 24, 2009 6.051 6.364 6.038 6.231 153,224 +0.21(+3.54%)
Jun 23, 2009 6.171 6.296 5.965 6.018 129,518 -0.17(-2.69%)
Jun 22, 2009 6.244 6.251 5.992 6.184 118,376 -0.11(-1.80%)
Jun 19, 2009 6.218 6.484 6.218 6.297 209,709 +0.13(+2.16%)
Jun 18, 2009 6.151 6.231 6.018 6.164 232,469 -0.06(-0.96%)
Jun 17, 2009 6.351 6.351 5.932 6.224 359,610 -0.13(-1.99%)
Jun 16, 2009 6.650 6.736 6.317 6.351 175,739 -0.33(-4.98%)
Jun 15, 2009 6.863 6.896 6.664 6.683 79,081 -0.17(-2.43%)
Jun 12, 2009 6.869 6.903 6.783 6.849 47,391 -0.05(-0.68%)
Jun 11, 2009 6.836 6.969 6.716 6.896 149,776 +0.06(+0.88%)
Jun 10, 2009 6.949 7.248 6.756 6.836 177,157 -0.21(-2.93%)
Jun 09, 2009 6.942 7.235 6.783 7.042 228,681 -0.10(-1.40%)
Jun 08, 2009 7.182 7.308 7.109 7.142 61,811 -0.19(-2.63%)
Jun 05, 2009 7.448 7.448 7.182 7.335 257,160 +0.13(+1.75%)
Jun 04, 2009 7.208 7.322 6.989 7.208 140,392 +0.18(+2.55%)
Jun 03, 2009 7.308 7.308 6.849 7.029 323,868 -0.26(-3.56%)
Jun 02, 2009 6.982 7.295 6.896 7.288 396,797 +0.39(+5.69%)
Jun 01, 2009 6.517 7.375 6.517 6.896 430,103 +0.53(+8.25%)
May 29, 2009 6.151 6.450 6.151 6.371 223,251 +0.25(+4.13%)
May 28, 2009 6.178 6.218 5.859 6.118 266,486 +0.03(+0.55%)
May 27, 2009 6.357 6.357 6.051 6.085 280,150 -0.21(-3.28%)
May 26, 2009 6.138 6.410 6.118 6.291 254,474 +0.15(+2.49%)
May 22, 2009 6.031 6.204 5.865 6.138 296,995 +0.14(+2.33%)
May 21, 2009 6.125 6.184 5.845 5.998 194,998 -0.05(-0.88%)
May 20, 2009 6.178 6.484 5.965 6.051 382,699 -0.06(-0.98%)
May 19, 2009 5.819 6.231 5.819 6.111 202,622 +0.29(+5.03%)
May 18, 2009 5.805 5.878 5.739 5.819 137,416 +0.11(+1.86%)
May 15, 2009 5.726 5.765 5.652 5.712 68,805 -0.11(-1.83%)
May 14, 2009 5.918 5.918 5.772 5.819 87,958 +0.01(+0.11%)
May 13, 2009 6.111 6.111 5.732 5.812 371,403 -0.26(-4.27%)
May 12, 2009 6.091 6.118 6.005 6.071 183,279 -0.09(-1.40%)
May 11, 2009 6.058 6.164 5.938 6.158 240,444 +0.02(+0.33%)
May 08, 2009 5.845 6.258 5.699 6.138 160,233 -0.02(-0.32%)
May 07, 2009 6.570 6.849 6.071 6.158 244,967 -0.24(-3.74%)
May 06, 2009 6.218 6.676 6.204 6.397 489,867 +0.21(+3.33%)
May 05, 2009 6.144 6.377 6.118 6.191 442,222 +0.05(+0.76%)
May 04, 2009 6.098 6.244 5.519 6.144 212,275 +0.76(+14.07%)
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.