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 (%)
Oct 31, 2012 5.905 5.957 5.854 5.898 79,056 -0.02(-0.37%)
Oct 26, 2012 5.913 5.920 5.920 5.920 51,471 -0.04(-0.62%)
Oct 25, 2012 5.817 6.008 5.817 5.957 62,807 +0.10(+1.63%)
Oct 24, 2012 5.817 5.891 5.788 5.861 76,041 +0.04(+0.63%)
Oct 23, 2012 5.898 6.016 5.824 5.824 50,582 -0.27(-4.43%)
Oct 19, 2012 6.016 6.104 5.894 6.094 54,073 +0.06(+1.06%)
Oct 18, 2012 6.156 6.215 6.001 6.030 100,787 -0.14(-2.27%)
Oct 17, 2012 6.045 6.200 5.979 6.170 52,446 +0.15(+2.57%)
Oct 16, 2012 5.861 6.067 5.832 6.016 58,601 +0.21(+3.68%)
Oct 15, 2012 5.817 5.861 5.743 5.802 103,252 -0.01(-0.25%)
Oct 12, 2012 5.964 6.156 5.795 5.817 112,169 -0.20(-3.30%)
Oct 11, 2012 5.957 6.082 5.905 6.016 81,369 +0.05(+0.86%)
Oct 10, 2012 5.927 6.038 5.876 5.964 65,753 +0.02(+0.37%)
Oct 09, 2012 6.134 6.178 5.913 5.942 112,795 -0.17(-2.77%)
Oct 08, 2012 6.134 6.191 6.082 6.111 29,413 -0.02(-0.36%)
Oct 05, 2012 6.200 6.251 6.082 6.134 57,112 -0.06(-0.95%)
Oct 04, 2012 6.141 6.229 6.038 6.192 48,867 +0.04(+0.60%)
Oct 03, 2012 6.111 6.251 6.060 6.156 182,966 +0.08(+1.33%)
Oct 02, 2012 6.134 6.134 5.994 6.075 38,125 +0.01(+0.24%)
Oct 01, 2012 5.979 6.141 5.964 6.060 57,535 +0.04(+0.73%)
Sep 28, 2012 5.920 6.251 5.920 6.016 86,806 +0.04(+0.74%)
Sep 27, 2012 5.957 6.060 5.854 5.972 96,657 +0.03(+0.50%)
Sep 26, 2012 6.082 6.104 5.927 5.942 62,238 -0.16(-2.65%)
Sep 25, 2012 6.185 6.285 6.053 6.104 77,427 -0.11(-1.78%)
Sep 24, 2012 6.148 6.391 6.148 6.215 78,784 -0.02(-0.35%)
Sep 21, 2012 6.038 6.377 6.038 6.237 465,148 +0.27(+4.57%)
Sep 20, 2012 6.111 6.185 5.964 5.964 100,518 -0.15(-2.47%)
Sep 19, 2012 6.193 6.369 6.097 6.115 215,596 -0.13(-2.06%)
Sep 18, 2012 6.296 6.318 6.229 6.244 85,811 -0.07(-1.17%)
Sep 17, 2012 6.391 6.443 6.156 6.318 122,261 -0.15(-2.28%)
Sep 14, 2012 6.185 6.465 6.178 6.465 144,716 +0.37(+6.04%)
Sep 13, 2012 6.111 6.192 6.001 6.097 137,785 -0.04(-0.72%)
Sep 12, 2012 6.259 6.288 6.111 6.141 73,325 -0.07(-1.18%)
Sep 11, 2012 6.259 6.259 6.030 6.215 56,981 +0.07(+1.20%)
Sep 10, 2012 5.972 6.237 5.891 6.141 133,275 +0.15(+2.58%)
Sep 07, 2012 5.927 6.008 5.803 5.986 67,907 +0.00(+0.00%)
Sep 06, 2012 5.927 6.038 5.810 5.986 118,117 +0.13(+2.14%)
Sep 05, 2012 5.846 5.889 5.802 5.861 46,713 +0.04(+0.63%)
Sep 04, 2012 5.817 5.891 5.817 5.824 59,598 +0.00(+0.00%)
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%)
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.