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 (%)
Feb 29, 2012 9.499 9.499 9.322 9.396 82,655 -0.07(-0.70%)
Feb 28, 2012 9.594 9.594 9.418 9.462 69,061 -0.12(-1.23%)
Feb 27, 2012 9.786 9.786 9.285 9.580 179,255 -0.19(-1.96%)
Feb 24, 2012 9.800 9.889 9.756 9.771 65,797 -0.05(-0.52%)
Feb 23, 2012 9.896 9.977 9.793 9.823 85,380 -0.10(-1.04%)
Feb 22, 2012 9.955 9.999 9.867 9.926 145,678 -0.04(-0.37%)
Feb 21, 2012 9.904 10.05 9.867 9.962 119,331 +0.15(+1.50%)
Feb 17, 2012 9.756 9.881 9.719 9.815 158,464 +0.10(+1.06%)
Feb 16, 2012 9.292 9.749 9.292 9.712 68,461 +0.39(+4.19%)
Feb 15, 2012 9.432 9.484 9.241 9.322 99,399 -0.12(-1.25%)
Feb 14, 2012 9.749 9.749 9.396 9.440 61,108 -0.25(-2.58%)
Feb 13, 2012 9.425 9.734 9.425 9.690 97,685 +0.28(+2.97%)
Feb 10, 2012 9.572 9.609 9.248 9.410 139,393 -0.27(-2.74%)
Feb 09, 2012 9.793 9.793 9.609 9.675 54,338 -0.11(-1.13%)
Feb 08, 2012 9.749 9.889 9.749 9.786 75,203 +0.05(+0.50%)
Feb 07, 2012 9.837 9.837 9.719 9.737 55,339 -0.09(-0.87%)
Feb 06, 2012 9.845 9.992 9.793 9.823 67,108 +0.00(+0.00%)
Feb 03, 2012 9.727 9.904 9.727 9.823 122,187 +0.14(+1.44%)
Feb 02, 2012 9.572 9.786 9.572 9.683 92,169 +0.13(+1.39%)
Feb 01, 2012 9.366 9.609 9.337 9.550 61,402 +0.23(+2.45%)
Jan 31, 2012 9.418 9.425 9.204 9.322 110,293 -0.10(-1.02%)
Jan 30, 2012 9.580 9.580 9.300 9.418 95,324 -0.18(-1.84%)
Jan 27, 2012 9.580 9.705 9.410 9.594 77,484 +0.01(+0.15%)
Jan 26, 2012 9.484 9.675 9.454 9.580 138,978 +0.15(+1.64%)
Jan 25, 2012 9.469 9.506 9.352 9.425 194,418 -0.06(-0.62%)
Jan 24, 2012 9.454 9.557 9.300 9.484 94,774 +0.02(+0.23%)
Jan 23, 2012 9.528 9.719 9.329 9.462 667,543 -0.02(-0.23%)
Jan 20, 2012 8.946 9.490 8.800 9.484 769,637 +0.54(+6.01%)
Jan 19, 2012 9.020 9.057 8.932 8.946 195,929 -0.05(-0.57%)
Jan 18, 2012 8.593 9.027 8.482 8.998 223,579 +0.40(+4.71%)
Jan 17, 2012 8.725 8.792 8.541 8.593 261,331 +0.03(+0.34%)
Jan 13, 2012 8.519 8.696 8.431 8.563 4,292,320 +0.08(+0.95%)
Jan 12, 2012 8.490 8.563 8.431 8.482 574,009 +0.01(+0.09%)
Jan 11, 2012 8.468 8.475 8.335 8.475 84,136 +0.01(+0.09%)
Jan 10, 2012 8.482 8.527 8.357 8.468 73,629 +0.13(+1.50%)
Jan 09, 2012 8.328 8.394 8.328 8.343 61,024 -0.01(-0.18%)
Jan 06, 2012 8.490 8.504 8.343 8.357 94,148 -0.07(-0.87%)
Jan 05, 2012 8.438 8.534 8.431 8.431 71,723 -0.08(-0.95%)
Jan 04, 2012 8.593 8.777 8.482 8.512 110,148 +0.13(+1.49%)
Dec 30, 2011 8.365 8.460 8.306 8.387 124,734 +0.10(+1.15%)
Dec 29, 2011 8.379 8.409 8.217 8.291 254,613 -0.07(-0.88%)
Dec 28, 2011 8.505 8.556 8.343 8.365 78,510 -0.14(-1.65%)
Dec 27, 2011 8.541 8.600 8.453 8.505 52,471 +0.01(+0.17%)
Dec 23, 2011 8.424 8.534 8.424 8.490 65,693 +0.07(+0.79%)
Dec 21, 2011 8.475 8.523 8.394 8.424 99,844 -0.06(-0.65%)
Dec 20, 2011 8.556 8.644 8.394 8.479 117,512 +0.01(+0.13%)
Dec 19, 2011 8.630 8.746 8.468 8.468 134,569 -0.13(-1.46%)
Dec 16, 2011 8.379 8.622 8.379 8.593 212,923 +0.23(+2.73%)
Dec 15, 2011 8.475 8.556 8.298 8.365 138,748 +0.02(+0.26%)
Dec 14, 2011 8.328 8.497 8.262 8.343 210,503 -0.02(-0.26%)
Dec 13, 2011 8.475 8.644 8.343 8.365 165,397 +0.01(+0.13%)
Dec 12, 2011 8.357 8.527 8.320 8.354 208,905 +0.03(+0.40%)
Dec 09, 2011 8.365 8.394 8.247 8.320 283,597 +0.03(+0.36%)
Dec 08, 2011 8.365 8.394 8.173 8.291 130,408 -0.08(-0.97%)
Dec 07, 2011 8.372 8.409 8.284 8.372 141,914 +0.01(+0.09%)
Dec 06, 2011 8.497 8.563 8.335 8.365 114,161 -0.13(-1.56%)
Dec 05, 2011 8.394 8.578 8.291 8.497 218,849 +0.26(+3.13%)
Dec 02, 2011 8.100 8.364 8.068 8.239 170,567 +0.14(+1.73%)
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.