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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 26, 2010 9.392 9.473 9.392 9.466 38,291 +0.10(+1.02%)
Feb 25, 2010 9.223 9.473 9.223 9.370 91,623 -0.11(-1.17%)
Feb 24, 2010 9.458 9.517 9.311 9.481 62,535 -0.04(-0.39%)
Feb 23, 2010 9.547 9.606 9.444 9.517 79,686 -0.18(-1.90%)
Feb 22, 2010 9.628 9.731 9.569 9.702 73,745 +0.04(+0.46%)
Feb 19, 2010 9.451 9.731 9.451 9.657 77,670 +0.04(+0.38%)
Feb 18, 2010 9.436 9.643 9.400 9.621 52,603 +0.10(+1.08%)
Feb 17, 2010 9.576 9.576 9.436 9.517 114,782 +0.03(+0.31%)
Feb 16, 2010 9.385 9.540 9.385 9.488 162,963 +0.11(+1.18%)
Feb 12, 2010 8.920 9.377 9.377 9.377 180,409 +0.41(+4.61%)
Feb 11, 2010 8.257 9.015 8.257 8.965 161,319 +0.73(+8.86%)
Feb 10, 2010 8.448 8.544 8.146 8.235 234,787 -0.27(-3.12%)
Feb 09, 2010 8.478 8.625 8.419 8.500 192,545 +0.01(+0.17%)
Feb 08, 2010 8.426 8.773 8.426 8.485 123,337 -0.10(-1.12%)
Feb 05, 2010 8.589 8.655 8.242 8.581 237,346 -0.13(-1.52%)
Feb 04, 2010 8.913 8.913 8.618 8.714 120,822 -0.29(-3.19%)
Feb 03, 2010 9.053 9.127 8.957 9.001 71,809 -0.10(-1.05%)
Feb 02, 2010 8.832 9.208 8.832 9.097 127,577 +0.26(+2.92%)
Feb 01, 2010 8.714 9.038 8.640 8.839 252,395 +0.03(+0.33%)
Jan 29, 2010 9.082 9.186 8.640 8.810 210,400 -0.36(-3.94%)
Jan 28, 2010 8.920 9.259 8.920 9.171 123,291 -0.04(-0.40%)
Jan 27, 2010 9.215 9.311 9.156 9.208 174,530 -0.13(-1.42%)
Jan 26, 2010 9.016 9.576 8.987 9.340 440,318 -0.04(-0.39%)
Jan 25, 2010 9.200 9.458 8.920 9.377 862,726 -0.53(-5.36%)
Jan 22, 2010 10.10 10.11 9.827 9.908 282,426 -0.35(-3.45%)
Jan 21, 2010 10.73 10.79 10.14 10.26 531,554 -0.63(-5.75%)
Jan 20, 2010 10.88 10.96 10.69 10.89 58,851 -0.19(-1.73%)
Jan 19, 2010 11.24 11.24 10.99 11.08 99,653 -0.19(-1.70%)
Jan 15, 2010 11.15 11.27 11.27 11.27 89,119 -0.01(-0.07%)
Jan 14, 2010 11.07 11.35 11.05 11.28 51,906 +0.10(+0.92%)
Jan 13, 2010 10.99 11.35 10.85 11.18 250,988 +0.06(+0.53%)
Jan 12, 2010 11.25 11.43 11.10 11.12 101,461 -0.35(-3.02%)
Jan 11, 2010 11.40 11.57 11.40 11.46 119,771 -0.04(-0.32%)
Jan 08, 2010 11.54 11.70 11.47 11.50 124,169 -0.21(-1.83%)
Jan 07, 2010 11.38 11.77 11.38 11.71 188,934 +0.30(+2.65%)
Jan 06, 2010 11.43 11.51 11.32 11.41 252,798 +0.05(+0.46%)
Jan 05, 2010 10.91 11.36 10.87 11.36 259,139 +0.49(+4.47%)
Jan 04, 2010 10.61 10.96 10.61 10.87 211,801 +0.25(+2.36%)
Dec 31, 2009 10.60 10.62 10.62 10.62 37,845 -0.04(-0.35%)
Dec 30, 2009 10.69 10.83 10.54 10.66 73,164 -0.18(-1.70%)
Dec 29, 2009 10.95 10.98 10.84 10.84 75,938 -0.07(-0.61%)
Dec 28, 2009 10.91 10.94 10.73 10.91 102,726 +0.00(+0.00%)
Dec 24, 2009 10.47 10.91 10.47 10.91 66,367 +0.37(+3.50%)
Dec 23, 2009 10.37 10.54 10.36 10.54 70,717 +0.14(+1.35%)
Dec 22, 2009 10.43 10.47 10.31 10.40 75,051 -0.04(-0.42%)
Dec 21, 2009 10.08 10.47 10.08 10.45 115,250 +0.16(+1.58%)
Dec 18, 2009 10.34 10.37 10.23 10.28 109,737 -0.08(-0.78%)
Dec 17, 2009 10.51 10.58 10.25 10.37 156,787 -0.10(-0.99%)
Dec 16, 2009 10.24 10.47 10.24 10.47 105,089 +0.14(+1.36%)
Dec 15, 2009 10.25 10.36 10.23 10.33 48,976 +0.07(+0.72%)
Dec 14, 2009 10.26 10.29 10.11 10.25 96,516 +0.16(+1.61%)
Dec 11, 2009 9.930 10.13 9.820 10.09 94,040 +0.11(+1.11%)
Dec 10, 2009 9.916 9.997 9.871 9.982 127,196 +0.01(+0.07%)
Dec 09, 2009 9.967 10.07 9.908 9.974 91,597 -0.03(-0.29%)
Dec 08, 2009 10.14 10.15 9.879 10.00 102,506 -0.29(-2.79%)
Dec 07, 2009 10.17 10.32 10.17 10.29 60,453 -0.03(-0.29%)
Dec 04, 2009 10.39 10.62 10.15 10.32 90,284 -0.04(-0.36%)
Dec 03, 2009 10.28 10.50 10.28 10.36 96,251 -0.07(-0.64%)
Dec 02, 2009 10.18 10.58 10.14 10.42 127,746 +0.18(+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.