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 (%)
Jan 31, 2013 7.387 7.472 7.170 7.403 149,024 -0.08(-1.04%)
Jan 30, 2013 7.131 7.558 7.124 7.480 368,613 +0.49(+6.98%)
Jan 29, 2013 6.883 7.015 6.883 6.992 89,532 +0.07(+1.01%)
Jan 28, 2013 6.961 7.046 6.845 6.922 72,220 -0.07(-1.00%)
Jan 25, 2013 7.023 7.100 6.868 6.992 112,726 -0.05(-0.77%)
Jan 24, 2013 7.093 7.186 7.031 7.046 52,604 -0.01(-0.11%)
Jan 23, 2013 7.349 7.403 7.054 7.054 127,970 -0.33(-4.41%)
Jan 22, 2013 7.069 7.504 7.023 7.380 218,263 +0.30(+4.27%)
Jan 18, 2013 6.821 7.116 6.744 7.077 97,783 +0.29(+4.34%)
Jan 17, 2013 6.628 6.868 6.628 6.783 63,320 +0.13(+1.98%)
Jan 16, 2013 6.651 6.783 6.628 6.651 62,583 -0.09(-1.27%)
Jan 15, 2013 6.783 6.783 6.628 6.736 78,529 -0.08(-1.14%)
Jan 14, 2013 6.883 6.899 6.798 6.814 60,482 -0.05(-0.68%)
Jan 11, 2013 6.868 6.899 6.852 6.860 42,174 +0.04(+0.57%)
Jan 10, 2013 6.705 6.891 6.678 6.821 51,613 +0.05(+0.80%)
Jan 09, 2013 6.651 6.814 6.589 6.767 90,264 +0.18(+2.71%)
Jan 08, 2013 6.922 6.961 6.511 6.589 151,777 -0.37(-5.35%)
Jan 07, 2013 6.829 7.062 6.822 6.961 80,499 +0.03(+0.45%)
Jan 04, 2013 6.860 7.077 6.829 6.930 94,879 +0.05(+0.79%)
Jan 03, 2013 6.783 7.093 6.783 6.876 177,858 +0.09(+1.26%)
Jan 02, 2013 6.550 6.798 6.473 6.790 228,252 +0.32(+4.91%)
Dec 31, 2012 6.387 6.496 6.325 6.473 78,182 +0.04(+0.60%)
Dec 28, 2012 6.395 6.434 6.310 6.434 76,836 +0.01(+0.12%)
Dec 27, 2012 6.442 6.442 6.271 6.426 65,085 +0.02(+0.36%)
Dec 26, 2012 6.442 6.473 6.403 6.403 48,485 +0.00(+0.00%)
Dec 24, 2012 6.279 6.442 6.240 6.403 68,785 +0.17(+2.74%)
Dec 21, 2012 6.302 6.387 6.201 6.232 225,999 -0.16(-2.43%)
Dec 20, 2012 6.263 6.426 6.263 6.387 107,663 +0.01(+0.12%)
Dec 19, 2012 6.333 6.411 6.287 6.380 85,575 +0.03(+0.49%)
Dec 18, 2012 6.426 6.473 6.307 6.349 210,037 -0.04(-0.61%)
Dec 17, 2012 6.442 6.558 6.356 6.387 85,311 -0.03(-0.48%)
Dec 14, 2012 6.395 6.449 6.395 6.418 33,151 +0.02(+0.24%)
Dec 13, 2012 6.442 6.542 6.395 6.403 55,645 -0.06(-0.96%)
Dec 12, 2012 6.581 6.581 6.465 6.465 38,477 -0.08(-1.18%)
Dec 11, 2012 6.411 6.558 6.395 6.542 56,951 +0.12(+1.93%)
Dec 10, 2012 6.519 6.527 6.395 6.418 47,593 -0.06(-0.96%)
Dec 07, 2012 6.496 6.573 6.406 6.480 33,985 +0.05(+0.84%)
Dec 06, 2012 6.527 6.589 6.380 6.426 78,833 -0.08(-1.19%)
Dec 05, 2012 6.395 6.581 6.373 6.504 39,249 +0.11(+1.70%)
Dec 04, 2012 6.442 6.457 6.372 6.395 40,684 -0.26(-3.85%)
Nov 30, 2012 6.690 6.728 6.550 6.651 64,662 +0.00(+0.00%)
Nov 29, 2012 6.628 6.728 6.488 6.651 50,599 +0.03(+0.47%)
Nov 28, 2012 6.511 6.666 6.307 6.620 100,742 +0.16(+2.40%)
Nov 27, 2012 6.240 6.535 6.194 6.465 103,971 +0.21(+3.41%)
Nov 26, 2012 6.003 6.267 6.003 6.252 170,493 +0.29(+4.92%)
Nov 23, 2012 5.995 6.076 5.893 5.959 72,321 -0.01(-0.12%)
Nov 21, 2012 5.915 5.981 5.863 5.966 69,765 +0.02(+0.42%)
Nov 20, 2012 5.907 6.010 5.885 5.941 44,122 -0.00(-0.05%)
Nov 19, 2012 6.047 6.047 5.900 5.944 103,406 -0.12(-1.93%)
Nov 16, 2012 5.959 6.076 5.937 6.061 68,161 +0.11(+1.85%)
Nov 15, 2012 5.937 6.003 5.907 5.951 104,301 -0.00(-0.06%)
Nov 14, 2012 6.025 6.069 5.937 5.955 83,436 -0.02(-0.31%)
Nov 13, 2012 6.039 6.075 5.951 5.973 64,911 -0.07(-1.21%)
Nov 12, 2012 6.047 6.142 5.893 6.047 48,177 +0.00(+0.00%)
Nov 09, 2012 5.900 6.186 5.900 6.047 104,412 +0.13(+2.23%)
Nov 08, 2012 5.922 5.966 5.900 5.915 76,683 +0.01(+0.12%)
Nov 07, 2012 5.871 5.981 5.856 5.907 90,146 -0.02(-0.37%)
Nov 06, 2012 5.973 5.988 5.885 5.929 40,750 -0.02(-0.37%)
Nov 05, 2012 5.900 6.010 5.863 5.951 72,294 +0.01(+0.25%)
Nov 02, 2012 6.003 6.003 5.907 5.937 34,853 -0.08(-1.34%)
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.