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 (%)
Dec 31, 2012 6.417 6.526 6.355 6.503 77,821 +0.04(+0.60%)
Dec 28, 2012 6.425 6.464 6.339 6.464 76,482 +0.01(+0.12%)
Dec 27, 2012 6.471 6.471 6.300 6.456 64,785 +0.02(+0.36%)
Dec 26, 2012 6.471 6.503 6.432 6.432 48,261 +0.00(+0.00%)
Dec 24, 2012 6.308 6.471 6.269 6.432 68,468 +0.17(+2.74%)
Dec 21, 2012 6.331 6.417 6.230 6.261 224,957 -0.16(-2.43%)
Dec 20, 2012 6.292 6.456 6.292 6.417 107,167 +0.01(+0.12%)
Dec 19, 2012 6.362 6.440 6.316 6.409 85,181 +0.03(+0.49%)
Dec 18, 2012 6.456 6.503 6.336 6.378 209,069 -0.04(-0.61%)
Dec 17, 2012 6.471 6.588 6.386 6.417 84,917 -0.03(-0.48%)
Dec 14, 2012 6.425 6.479 6.425 6.448 32,998 +0.02(+0.24%)
Dec 13, 2012 6.471 6.573 6.425 6.432 55,388 -0.06(-0.96%)
Dec 12, 2012 6.612 6.612 6.495 6.495 38,299 -0.08(-1.18%)
Dec 11, 2012 6.440 6.588 6.425 6.573 56,689 +0.12(+1.93%)
Dec 10, 2012 6.549 6.557 6.425 6.448 47,374 -0.06(-0.96%)
Dec 07, 2012 6.526 6.603 6.435 6.510 33,828 +0.05(+0.84%)
Dec 06, 2012 6.557 6.619 6.409 6.456 78,470 -0.08(-1.19%)
Dec 05, 2012 6.425 6.612 6.403 6.534 39,068 +0.11(+1.70%)
Dec 04, 2012 6.471 6.487 6.401 6.425 40,496 -0.26(-3.85%)
Nov 30, 2012 6.721 6.760 6.580 6.682 64,364 +0.00(+0.00%)
Nov 29, 2012 6.658 6.760 6.518 6.682 50,366 +0.03(+0.47%)
Nov 28, 2012 6.542 6.697 6.337 6.651 100,278 +0.16(+2.40%)
Nov 27, 2012 6.269 6.565 6.222 6.495 103,492 +0.21(+3.41%)
Nov 26, 2012 6.030 6.296 6.030 6.281 169,707 +0.29(+4.92%)
Nov 23, 2012 6.023 6.104 5.920 5.986 71,988 -0.01(-0.12%)
Nov 21, 2012 5.942 6.008 5.891 5.994 69,443 +0.03(+0.42%)
Nov 20, 2012 5.935 6.038 5.913 5.969 43,919 -0.00(-0.05%)
Nov 19, 2012 6.075 6.075 5.927 5.972 102,930 -0.12(-1.93%)
Nov 16, 2012 5.986 6.104 5.964 6.089 67,847 +0.11(+1.85%)
Nov 15, 2012 5.964 6.030 5.935 5.979 103,821 -0.00(-0.06%)
Nov 14, 2012 6.053 6.097 5.964 5.983 83,051 -0.02(-0.31%)
Nov 13, 2012 6.067 6.103 5.979 6.001 64,612 -0.07(-1.21%)
Nov 12, 2012 6.075 6.170 5.920 6.075 47,955 +0.00(+0.00%)
Nov 09, 2012 5.927 6.215 5.927 6.075 103,931 +0.13(+2.23%)
Nov 08, 2012 5.949 5.994 5.927 5.942 76,330 +0.01(+0.12%)
Nov 07, 2012 5.898 6.008 5.883 5.935 89,730 -0.02(-0.37%)
Nov 06, 2012 6.001 6.016 5.913 5.957 40,562 -0.02(-0.37%)
Nov 05, 2012 5.927 6.038 5.891 5.979 71,961 +0.01(+0.25%)
Nov 02, 2012 6.030 6.030 5.935 5.964 34,692 -0.08(-1.34%)
Nov 01, 2012 5.876 6.089 5.876 6.045 71,403 +0.15(+2.50%)
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%)
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.