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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2010 9.187 9.195 8.791 8.960 47,039 -0.23(-2.48%)
May 27, 2010 8.688 9.209 8.666 9.187 61,441 +0.50(+5.74%)
May 26, 2010 8.373 8.850 8.373 8.688 108,053 +0.35(+4.23%)
May 25, 2010 8.248 8.424 8.094 8.336 111,682 -0.29(-3.32%)
May 24, 2010 8.556 8.806 8.439 8.622 62,834 +0.05(+0.60%)
May 21, 2010 8.145 8.659 8.035 8.571 146,607 +0.29(+3.55%)
May 20, 2010 8.395 8.953 8.241 8.277 291,841 -0.76(-8.37%)
May 19, 2010 9.283 9.283 8.931 9.033 79,500 -0.32(-3.38%)
May 18, 2010 9.312 9.496 8.828 9.349 120,158 +0.04(+0.47%)
May 17, 2010 9.334 9.547 9.180 9.305 87,753 -0.18(-1.93%)
May 14, 2010 9.892 9.906 9.452 9.488 96,345 -0.37(-3.72%)
May 13, 2010 9.657 10.07 9.657 9.855 34,106 +0.03(+0.30%)
May 12, 2010 9.760 9.855 9.587 9.826 96,931 +0.04(+0.37%)
May 11, 2010 9.789 9.914 9.474 9.789 64,354 -0.05(-0.52%)
May 10, 2010 9.507 9.877 9.173 9.840 76,403 +0.77(+8.50%)
May 07, 2010 9.246 9.316 8.439 9.070 206,210 -0.23(-2.45%)
May 06, 2010 9.921 10.01 9.165 9.297 142,259 -0.62(-6.29%)
May 05, 2010 10.01 10.26 9.899 9.921 75,550 -0.06(-0.59%)
May 04, 2010 10.44 10.44 9.870 9.980 57,593 -0.46(-4.43%)
May 03, 2010 10.40 10.47 10.32 10.44 32,219 +0.15(+1.43%)
Apr 30, 2010 10.35 10.57 10.30 10.30 49,635 -0.03(-0.28%)
Apr 29, 2010 10.21 10.38 10.21 10.32 35,409 +0.18(+1.74%)
Apr 28, 2010 9.987 10.23 9.679 10.15 116,327 +0.01(+0.15%)
Apr 27, 2010 10.55 10.62 10.13 10.13 40,878 -0.51(-4.76%)
Apr 26, 2010 10.53 10.64 10.43 10.64 99,939 +0.17(+1.61%)
Apr 23, 2010 10.31 10.56 10.27 10.47 80,818 +0.09(+0.85%)
Apr 22, 2010 10.21 10.38 10.06 10.38 77,876 +0.06(+0.57%)
Apr 21, 2010 10.35 10.46 10.26 10.32 85,807 +0.03(+0.29%)
Apr 20, 2010 10.21 10.32 10.14 10.30 44,028 +0.12(+1.15%)
Apr 19, 2010 10.23 10.35 10.13 10.18 36,223 -0.05(-0.50%)
Apr 16, 2010 10.15 10.37 9.906 10.23 98,726 +0.03(+0.29%)
Apr 15, 2010 10.19 10.30 10.17 10.20 35,762 -0.10(-1.00%)
Apr 14, 2010 10.35 10.35 10.17 10.30 35,113 +0.07(+0.72%)
Apr 13, 2010 10.33 10.39 10.20 10.23 36,661 -0.18(-1.76%)
Apr 12, 2010 10.20 10.41 10.20 10.41 37,942 +0.18(+1.79%)
Apr 09, 2010 10.21 10.27 10.14 10.23 44,996 -0.01(-0.14%)
Apr 08, 2010 10.08 10.25 10.08 10.24 39,627 +0.07(+0.72%)
Apr 07, 2010 10.16 10.26 10.09 10.17 95,643 -0.01(-0.14%)
Apr 06, 2010 10.13 10.22 10.10 10.19 48,797 +0.10(+0.94%)
Apr 05, 2010 10.24 10.27 10.05 10.09 71,383 -0.15(-1.43%)
Apr 01, 2010 10.24 10.24 10.24 10.24 65,684 +0.01(+0.07%)
Mar 31, 2010 10.16 10.52 10.13 10.23 65,260 +0.05(+0.51%)
Mar 30, 2010 10.41 10.41 10.17 10.18 24,234 -0.22(-2.12%)
Mar 29, 2010 10.20 10.49 10.16 10.40 123,795 +0.32(+3.13%)
Mar 26, 2010 9.995 10.16 9.965 10.08 72,752 +0.07(+0.66%)
Mar 25, 2010 9.870 10.09 9.789 10.02 90,223 +0.17(+1.75%)
Mar 24, 2010 9.884 10.09 9.701 9.844 89,718 -0.03(-0.26%)
Mar 23, 2010 9.481 9.906 9.481 9.870 101,567 +0.41(+4.34%)
Mar 22, 2010 9.261 9.474 9.261 9.459 57,141 +0.17(+1.82%)
Mar 19, 2010 9.503 9.503 9.275 9.290 104,132 -0.12(-1.25%)
Mar 18, 2010 9.459 9.569 9.393 9.408 81,853 -0.01(-0.08%)
Mar 17, 2010 9.466 9.716 9.341 9.415 99,008 -0.04(-0.39%)
Mar 16, 2010 9.466 9.488 9.319 9.452 102,149 +0.02(+0.23%)
Mar 15, 2010 9.333 9.547 9.305 9.430 101,426 -0.16(-1.68%)
Mar 12, 2010 9.481 9.700 9.481 9.591 55,373 +0.04(+0.46%)
Mar 11, 2010 9.694 9.774 9.540 9.547 67,508 -0.26(-2.69%)
Mar 10, 2010 9.782 9.833 9.650 9.811 58,052 -0.05(-0.52%)
Mar 09, 2010 9.679 9.899 9.540 9.862 175,214 +0.17(+1.74%)
Mar 08, 2010 9.906 9.936 9.283 9.694 429,794 -0.62(-6.05%)
Mar 05, 2010 10.18 10.41 10.13 10.32 102,370 +0.20(+1.96%)
Mar 04, 2010 9.980 10.17 9.862 10.12 74,586 +0.18(+1.77%)
Mar 03, 2010 9.973 10.03 9.752 9.943 103,847 -0.02(-0.22%)
Mar 02, 2010 9.620 10.06 9.620 9.965 128,637 +0.34(+3.59%)
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.