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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 5.617 5.617 5.289 5.338 203,076 -0.25(-4.49%)
Jan 29, 2009 5.401 5.645 5.366 5.589 372,329 +0.20(+3.75%)
Jan 28, 2009 5.450 5.450 5.296 5.387 82,728 +0.11(+2.11%)
Jan 27, 2009 5.533 5.533 5.275 5.275 287,182 -0.09(-1.69%)
Jan 26, 2009 5.185 5.401 5.136 5.366 99,764 +0.17(+3.22%)
Jan 23, 2009 5.206 5.331 5.199 5.199 50,025 -0.17(-3.12%)
Jan 22, 2009 5.059 5.401 5.059 5.366 91,908 +0.13(+2.53%)
Jan 21, 2009 5.254 5.373 5.206 5.234 92,574 -0.08(-1.44%)
Jan 20, 2009 5.122 5.373 5.018 5.310 86,994 -0.02(-0.39%)
Jan 16, 2009 5.498 5.575 5.303 5.331 109,572 -0.16(-2.92%)
Jan 15, 2009 5.436 5.645 5.289 5.491 164,204 -0.19(-3.31%)
Jan 14, 2009 6.077 6.077 5.415 5.680 303,568 -0.39(-6.43%)
Jan 13, 2009 5.930 6.070 5.791 6.070 99,237 +0.06(+1.04%)
Jan 12, 2009 6.105 6.174 5.944 6.007 91,701 -0.16(-2.60%)
Jan 09, 2009 6.133 6.195 6.042 6.167 76,686 +0.03(+0.45%)
Jan 08, 2009 6.272 6.272 6.133 6.140 73,973 -0.21(-3.29%)
Jan 07, 2009 6.272 6.397 6.272 6.349 160,897 +0.07(+1.11%)
Jan 06, 2009 6.035 6.321 6.035 6.279 187,204 +0.17(+2.85%)
Jan 05, 2009 6.202 6.202 5.986 6.105 110,773 -0.14(-2.23%)
Jan 02, 2009 6.390 6.390 6.216 6.244 131,434 +0.01(+0.11%)
Dec 31, 2008 5.923 6.328 5.923 6.237 91,437 -0.01(-0.11%)
Dec 30, 2008 6.119 6.314 6.111 6.244 341,966 +0.06(+1.01%)
Dec 29, 2008 6.014 6.265 6.014 6.181 162,986 +0.08(+1.37%)
Dec 26, 2008 5.993 6.160 5.993 6.098 46,627 +0.08(+1.27%)
Dec 24, 2008 6.007 6.105 5.937 6.021 19,453 -0.01(-0.12%)
Dec 23, 2008 6.084 6.272 5.840 6.028 90,529 -0.14(-2.26%)
Dec 22, 2008 5.937 6.272 5.937 6.167 203,440 +0.14(+2.31%)
Dec 19, 2008 5.819 6.063 5.819 6.028 157,493 +0.15(+2.61%)
Dec 18, 2008 5.923 6.014 5.812 5.875 246,669 -0.09(-1.52%)
Dec 17, 2008 5.868 6.160 5.833 5.965 279,669 -0.03(-0.58%)
Dec 16, 2008 5.638 6.265 5.610 6.000 476,375 +0.36(+6.43%)
Dec 15, 2008 5.561 5.700 5.561 5.638 102,287 +0.00(+0.00%)
Dec 12, 2008 5.366 5.728 4.878 5.638 243,775 +0.05(+0.87%)
Dec 11, 2008 5.484 5.714 5.415 5.589 229,676 +0.03(+0.50%)
Dec 10, 2008 5.617 5.652 5.450 5.561 183,826 +0.00(+0.00%)
Dec 09, 2008 5.324 5.707 5.248 5.561 300,599 +0.23(+4.31%)
Dec 08, 2008 4.795 5.471 4.795 5.331 330,303 +0.70(+15.21%)
Dec 05, 2008 4.516 4.676 4.425 4.627 197,233 -0.04(-0.90%)
Dec 04, 2008 4.321 4.697 4.195 4.669 345,564 +0.37(+8.59%)
Dec 03, 2008 4.216 4.356 4.181 4.300 253,641 +0.08(+1.98%)
Dec 02, 2008 4.181 4.258 4.167 4.216 179,603 +0.01(+0.33%)
Dec 01, 2008 4.432 4.572 4.181 4.202 449,098 -0.23(-5.19%)
Nov 28, 2008 4.105 4.432 4.105 4.432 215,412 +0.19(+4.43%)
Nov 26, 2008 3.944 4.311 3.944 4.244 159,770 +0.20(+4.82%)
Nov 25, 2008 4.098 4.342 3.979 4.049 382,072 -0.04(-1.02%)
Nov 24, 2008 4.195 4.209 4.084 4.091 332,704 -0.02(-0.51%)
Nov 21, 2008 3.833 4.174 3.749 4.112 301,869 +0.43(+11.53%)
Nov 20, 2008 4.133 4.181 3.638 3.687 500,975 -0.56(-13.28%)
Nov 19, 2008 4.418 4.781 4.007 4.251 861,773 -0.13(-2.87%)
Nov 18, 2008 3.923 4.523 3.882 4.376 479,162 +0.45(+11.35%)
Nov 17, 2008 3.484 4.091 3.484 3.930 479,298 +0.40(+11.46%)
Nov 14, 2008 3.721 3.812 3.526 3.526 340,920 -0.11(-3.07%)
Nov 13, 2008 3.331 3.638 3.296 3.638 504,661 +0.15(+4.19%)
Nov 12, 2008 3.819 3.840 3.380 3.491 575,979 -0.34(-8.91%)
Nov 11, 2008 3.903 4.007 3.700 3.833 277,743 -0.28(-6.78%)
Nov 10, 2008 4.418 4.523 3.972 4.112 308,784 -0.26(-6.05%)
Nov 07, 2008 4.084 4.460 4.042 4.376 190,257 +0.40(+10.18%)
Nov 06, 2008 3.972 4.174 3.909 3.972 323,338 -0.14(-3.39%)
Nov 05, 2008 4.133 4.425 4.042 4.112 325,866 -0.16(-3.75%)
Nov 04, 2008 4.084 4.495 3.972 4.272 285,199 +0.31(+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.