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 (%)
Feb 27, 2009 4.730 4.937 4.703 4.790 370,628 -0.10(-2.05%)
Feb 26, 2009 4.910 5.124 4.837 4.890 80,608 -0.05(-1.08%)
Feb 25, 2009 4.837 5.037 4.823 4.944 133,915 +0.01(+0.27%)
Feb 24, 2009 4.723 5.104 4.683 4.930 154,131 +0.16(+3.36%)
Feb 23, 2009 4.884 4.997 4.770 4.770 412,564 -0.17(-3.38%)
Feb 20, 2009 5.044 5.077 4.897 4.937 252,488 -0.15(-3.02%)
Feb 19, 2009 5.324 5.324 5.010 5.091 273,163 -0.29(-5.34%)
Feb 18, 2009 5.211 5.391 5.037 5.378 109,183 +0.19(+3.60%)
Feb 17, 2009 5.345 5.345 5.017 5.191 184,875 -0.25(-4.66%)
Feb 13, 2009 5.244 5.505 5.178 5.445 80,278 +0.34(+6.68%)
Feb 12, 2009 5.144 5.345 4.843 5.104 1,721,202 +0.25(+5.23%)
Feb 11, 2009 5.258 5.445 4.837 4.850 577,069 -0.47(-8.91%)
Feb 10, 2009 5.264 5.345 5.211 5.324 128,412 +0.00(+0.00%)
Feb 09, 2009 5.244 5.384 5.178 5.324 133,325 +0.11(+2.18%)
Feb 06, 2009 5.144 5.244 5.144 5.211 38,529 +0.08(+1.56%)
Feb 05, 2009 5.204 5.204 4.830 5.131 80,727 +0.03(+0.66%)
Feb 04, 2009 4.964 5.144 4.944 5.097 23,901 +0.09(+1.73%)
Feb 03, 2009 5.037 5.097 4.970 5.010 90,369 -0.07(-1.32%)
Feb 02, 2009 5.010 5.171 4.977 5.077 178,561 -0.04(-0.78%)
Jan 30, 2009 5.385 5.385 5.071 5.117 211,835 -0.24(-4.49%)
Jan 29, 2009 5.178 5.411 5.144 5.358 388,388 +0.19(+3.75%)
Jan 28, 2009 5.224 5.224 5.077 5.164 86,296 +0.11(+2.11%)
Jan 27, 2009 5.304 5.304 5.057 5.057 299,569 -0.09(-1.69%)
Jan 26, 2009 4.970 5.178 4.924 5.144 104,067 +0.16(+3.22%)
Jan 23, 2009 4.990 5.111 4.984 4.984 52,183 -0.16(-3.12%)
Jan 22, 2009 4.850 5.178 4.850 5.144 95,872 +0.13(+2.53%)
Jan 21, 2009 5.037 5.151 4.990 5.017 96,566 -0.07(-1.44%)
Jan 20, 2009 4.910 5.151 4.810 5.091 90,747 -0.02(-0.39%)
Jan 16, 2009 5.271 5.345 5.084 5.111 114,298 -0.15(-2.92%)
Jan 15, 2009 5.211 5.411 5.071 5.264 171,287 -0.18(-3.31%)
Jan 14, 2009 5.826 5.826 5.191 5.445 316,662 -0.37(-6.43%)
Jan 13, 2009 5.685 5.819 5.552 5.819 103,518 +0.06(+1.04%)
Jan 12, 2009 5.852 5.919 5.699 5.759 95,656 -0.15(-2.60%)
Jan 09, 2009 5.879 5.939 5.792 5.912 79,993 +0.03(+0.45%)
Jan 08, 2009 6.013 6.013 5.879 5.886 77,164 -0.20(-3.29%)
Jan 07, 2009 6.013 6.133 6.013 6.086 167,836 +0.07(+1.11%)
Jan 06, 2009 5.785 6.059 5.785 6.019 195,278 +0.17(+2.85%)
Jan 05, 2009 5.946 5.946 5.739 5.852 115,551 -0.13(-2.23%)
Jan 02, 2009 6.126 6.126 5.959 5.986 137,103 +0.01(+0.11%)
Dec 31, 2008 5.679 6.066 5.679 5.979 95,381 -0.01(-0.11%)
Dec 30, 2008 5.866 6.053 5.859 5.986 356,716 +0.06(+1.01%)
Dec 29, 2008 5.765 6.006 5.765 5.926 170,016 +0.08(+1.37%)
Dec 26, 2008 5.745 5.906 5.745 5.846 48,638 +0.07(+1.27%)
Dec 24, 2008 5.759 5.852 5.692 5.772 20,292 -0.01(-0.12%)
Dec 23, 2008 5.832 6.013 5.598 5.779 94,433 -0.13(-2.26%)
Dec 22, 2008 5.692 6.013 5.692 5.912 212,215 +0.13(+2.31%)
Dec 19, 2008 5.578 5.812 5.578 5.779 164,286 +0.15(+2.61%)
Dec 18, 2008 5.679 5.765 5.572 5.632 257,308 -0.09(-1.52%)
Dec 17, 2008 5.625 5.906 5.592 5.719 291,732 -0.03(-0.58%)
Dec 16, 2008 5.405 6.006 5.378 5.752 496,923 +0.35(+6.43%)
Dec 15, 2008 5.331 5.465 5.331 5.405 106,699 +0.00(+0.00%)
Dec 12, 2008 5.144 5.491 4.676 5.405 254,289 +0.05(+0.87%)
Dec 11, 2008 5.258 5.478 5.191 5.358 239,582 +0.03(+0.50%)
Dec 10, 2008 5.385 5.418 5.224 5.331 191,755 +0.00(+0.00%)
Dec 09, 2008 5.104 5.471 5.031 5.331 313,565 +0.22(+4.31%)
Dec 08, 2008 4.596 5.244 4.596 5.111 344,550 +0.67(+15.21%)
Dec 05, 2008 4.329 4.483 4.242 4.436 205,740 -0.04(-0.90%)
Dec 04, 2008 4.142 4.503 4.022 4.476 360,469 +0.35(+8.59%)
Dec 03, 2008 4.042 4.175 4.008 4.122 264,582 +0.08(+1.98%)
Dec 02, 2008 4.008 4.082 3.995 4.042 187,350 +0.01(+0.33%)
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.