Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2009 5.643 5.643 5.314 5.363 202,140 -0.25(-4.49%)
Jan 29, 2009 5.426 5.671 5.391 5.615 370,613 +0.20(+3.75%)
Jan 28, 2009 5.475 5.475 5.321 5.412 82,347 +0.11(+2.11%)
Jan 27, 2009 5.559 5.559 5.300 5.300 285,859 -0.09(-1.69%)
Jan 26, 2009 5.209 5.426 5.160 5.391 99,304 +0.17(+3.22%)
Jan 23, 2009 5.230 5.356 5.223 5.223 49,795 -0.17(-3.12%)
Jan 22, 2009 5.083 5.426 5.083 5.391 91,484 +0.13(+2.53%)
Jan 21, 2009 5.279 5.398 5.230 5.258 92,147 -0.08(-1.44%)
Jan 20, 2009 5.146 5.398 5.041 5.335 86,593 -0.02(-0.39%)
Jan 16, 2009 5.524 5.601 5.328 5.356 109,067 -0.16(-2.92%)
Jan 15, 2009 5.461 5.671 5.314 5.517 163,447 -0.19(-3.31%)
Jan 14, 2009 6.105 6.105 5.440 5.706 302,169 -0.39(-6.43%)
Jan 13, 2009 5.958 6.098 5.818 6.098 98,780 +0.06(+1.04%)
Jan 12, 2009 6.133 6.203 5.972 6.035 91,278 -0.16(-2.60%)
Jan 09, 2009 6.161 6.224 6.070 6.196 76,332 +0.03(+0.45%)
Jan 08, 2009 6.301 6.301 6.161 6.168 73,633 -0.21(-3.29%)
Jan 07, 2009 6.301 6.427 6.301 6.378 160,155 +0.07(+1.11%)
Jan 06, 2009 6.063 6.350 6.063 6.308 186,341 +0.18(+2.85%)
Jan 05, 2009 6.231 6.231 6.014 6.133 110,263 -0.14(-2.23%)
Jan 02, 2009 6.420 6.420 6.245 6.273 130,828 +0.01(+0.11%)
Dec 31, 2008 5.951 6.357 5.951 6.266 91,016 -0.01(-0.11%)
Dec 30, 2008 6.147 6.343 6.140 6.273 340,390 +0.06(+1.01%)
Dec 29, 2008 6.042 6.294 6.042 6.210 162,235 +0.08(+1.37%)
Dec 26, 2008 6.021 6.189 6.021 6.126 46,412 +0.08(+1.27%)
Dec 24, 2008 6.035 6.133 5.965 6.049 19,364 -0.01(-0.12%)
Dec 23, 2008 6.112 6.301 5.867 6.056 90,111 -0.14(-2.26%)
Dec 22, 2008 5.965 6.301 5.965 6.196 202,503 +0.14(+2.31%)
Dec 19, 2008 5.846 6.091 5.846 6.056 156,767 +0.15(+2.61%)
Dec 18, 2008 5.951 6.042 5.839 5.902 245,532 -0.09(-1.52%)
Dec 17, 2008 5.895 6.189 5.860 5.993 278,380 -0.04(-0.58%)
Dec 16, 2008 5.664 6.294 5.636 6.028 474,180 +0.36(+6.43%)
Dec 15, 2008 5.587 5.727 5.587 5.664 101,815 +0.00(+0.00%)
Dec 12, 2008 5.391 5.755 4.901 5.664 242,651 +0.05(+0.87%)
Dec 11, 2008 5.510 5.741 5.440 5.615 228,617 +0.03(+0.50%)
Dec 10, 2008 5.643 5.678 5.475 5.587 182,979 +0.00(+0.00%)
Dec 09, 2008 5.349 5.734 5.272 5.587 299,214 +0.23(+4.31%)
Dec 08, 2008 4.817 5.496 4.817 5.356 328,781 +0.71(+15.21%)
Dec 05, 2008 4.537 4.698 4.446 4.649 196,324 -0.04(-0.90%)
Dec 04, 2008 4.341 4.719 4.215 4.691 343,971 +0.37(+8.59%)
Dec 03, 2008 4.236 4.376 4.201 4.320 252,472 +0.08(+1.98%)
Dec 02, 2008 4.201 4.278 4.187 4.236 178,775 +0.01(+0.33%)
Dec 01, 2008 4.453 4.593 4.201 4.222 447,028 -0.23(-5.19%)
Nov 28, 2008 4.124 4.453 4.124 4.453 214,420 +0.19(+4.43%)
Nov 26, 2008 3.963 4.331 3.963 4.264 159,034 +0.20(+4.82%)
Nov 25, 2008 4.117 4.362 3.998 4.068 380,311 -0.04(-1.02%)
Nov 24, 2008 4.215 4.229 4.103 4.110 331,170 -0.02(-0.51%)
Nov 21, 2008 3.851 4.194 3.767 4.131 300,478 +0.43(+11.53%)
Nov 20, 2008 4.152 4.201 3.655 3.704 498,666 -0.57(-13.28%)
Nov 19, 2008 4.439 4.803 4.026 4.271 857,801 -0.13(-2.87%)
Nov 18, 2008 3.942 4.544 3.900 4.397 476,954 +0.45(+11.35%)
Nov 17, 2008 3.501 4.110 3.501 3.949 477,090 +0.41(+11.46%)
Nov 14, 2008 3.739 3.830 3.543 3.543 339,349 -0.11(-3.07%)
Nov 13, 2008 3.347 3.655 3.312 3.655 502,336 +0.15(+4.19%)
Nov 12, 2008 3.837 3.858 3.396 3.508 573,325 -0.34(-8.91%)
Nov 11, 2008 3.921 4.026 3.718 3.851 276,463 -0.28(-6.78%)
Nov 10, 2008 4.439 4.544 3.991 4.131 307,361 -0.27(-6.05%)
Nov 07, 2008 4.103 4.481 4.061 4.397 189,381 +0.41(+10.18%)
Nov 06, 2008 3.991 4.194 3.928 3.991 321,848 -0.14(-3.39%)
Nov 05, 2008 4.152 4.446 4.061 4.131 324,364 -0.16(-3.75%)
Nov 04, 2008 4.103 4.516 3.991 4.292 283,885 +0.32(+7.92%)
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.