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

Cresud Sacif ADR (NQ: CRESY )

8.190 -0.170 (-2.03%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 10, 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 (%)
Jun 28, 2013 5.759 5.860 5.620 5.759 84,740 +0.06(+1.09%)
Jun 27, 2013 5.659 5.797 5.659 5.697 0 +0.10(+1.80%)
Jun 26, 2013 5.620 5.697 5.589 5.597 0 -0.02(-0.41%)
Jun 25, 2013 5.659 5.743 5.488 5.620 0 +0.03(+0.55%)
Jun 24, 2013 5.519 5.604 5.426 5.589 0 +0.07(+1.26%)
Jun 21, 2013 5.728 5.906 5.434 5.519 638,098 -0.09(-1.52%)
Jun 20, 2013 5.852 5.871 5.558 5.604 0 -0.31(-5.24%)
Jun 19, 2013 6.085 6.108 5.914 5.914 0 -0.15(-2.43%)
Jun 18, 2013 5.969 6.108 5.930 6.062 183,326 +0.16(+2.62%)
Jun 17, 2013 5.798 5.953 5.798 5.907 0 +0.12(+2.01%)
Jun 14, 2013 5.961 5.969 5.775 5.790 0 -0.19(-3.24%)
Jun 13, 2013 5.860 6.008 5.840 5.984 114,881 +0.12(+2.12%)
Jun 12, 2013 5.891 5.927 5.701 5.860 262,661 +0.04(+0.67%)
Jun 11, 2013 6.093 6.093 5.814 5.821 0 -0.29(-4.70%)
Jun 10, 2013 6.147 6.194 6.054 6.108 0 +0.02(+0.25%)
Jun 07, 2013 6.116 6.186 6.055 6.093 0 -0.09(-1.38%)
Jun 06, 2013 6.186 6.230 6.147 6.178 0 +0.00(+0.00%)
Jun 05, 2013 6.279 6.287 6.147 6.178 0 -0.09(-1.36%)
Jun 04, 2013 6.240 6.294 6.209 6.263 0 +0.04(+0.62%)
Jun 03, 2013 6.232 6.302 6.163 6.225 79,273 -0.05(-0.74%)
May 31, 2013 6.194 6.321 6.194 6.271 116,445 +0.10(+1.63%)
May 30, 2013 6.256 6.256 6.163 6.170 0 -0.07(-1.12%)
May 29, 2013 6.271 6.271 6.116 6.240 137,131 -0.01(-0.12%)
May 28, 2013 6.325 6.356 6.209 6.248 182,059 -0.02(-0.37%)
May 24, 2013 6.318 6.348 6.225 6.271 0 -0.04(-0.61%)
May 23, 2013 6.201 6.310 6.201 6.310 0 -0.03(-0.49%)
May 22, 2013 6.473 6.473 6.279 6.341 0 -0.09(-1.45%)
May 21, 2013 6.356 6.488 6.356 6.434 0 +0.04(+0.61%)
May 20, 2013 6.426 6.507 6.294 6.395 0 -0.03(-0.48%)
May 17, 2013 6.465 6.542 6.396 6.426 0 -0.03(-0.48%)
May 16, 2013 6.550 6.566 6.442 6.457 65,148 -0.05(-0.83%)
May 15, 2013 6.589 6.615 6.473 6.511 0 -0.12(-1.87%)
May 13, 2013 6.651 6.705 6.589 6.635 0 -0.04(-0.58%)
May 10, 2013 6.550 6.705 6.550 6.674 0 +0.12(+1.77%)
May 09, 2013 6.597 6.690 6.535 6.558 0 -0.11(-1.63%)
May 08, 2013 6.666 6.736 6.612 6.666 0 -0.02(-0.23%)
May 07, 2013 6.612 6.728 6.612 6.682 0 +0.05(+0.82%)
May 06, 2013 6.457 6.736 6.457 6.628 0 +0.12(+1.79%)
May 03, 2013 6.651 6.659 6.511 6.511 0 -0.15(-2.21%)
May 02, 2013 6.643 6.719 6.395 6.659 0 +0.04(+0.59%)
May 01, 2013 6.821 6.837 6.527 6.620 0 -0.19(-2.73%)
Apr 30, 2013 6.651 6.821 6.628 6.806 0 +0.16(+2.45%)
Apr 29, 2013 6.705 6.783 6.620 6.643 109,698 -0.07(-1.04%)
Apr 26, 2013 6.798 6.798 6.713 6.713 86,061 -0.09(-1.25%)
Apr 25, 2013 6.790 6.868 6.783 6.798 70,158 -0.01(-0.11%)
Apr 24, 2013 6.728 6.860 6.728 6.806 0 +0.06(+0.92%)
Apr 23, 2013 6.798 6.806 6.705 6.744 72,704 -0.04(-0.57%)
Apr 22, 2013 6.705 6.845 6.705 6.783 48,322 +0.10(+1.51%)
Apr 19, 2013 6.790 6.883 6.635 6.682 80,666 -0.11(-1.60%)
Apr 18, 2013 6.821 6.860 6.705 6.790 110,903 +0.02(+0.23%)
Apr 17, 2013 7.007 7.031 6.743 6.775 187,060 -0.18(-2.56%)
Apr 16, 2013 7.217 7.364 6.953 6.953 98,125 -0.18(-2.50%)
Apr 15, 2013 7.356 7.356 7.047 7.131 154,234 -0.15(-2.02%)
Apr 12, 2013 7.380 7.380 7.170 7.279 119,047 -0.06(-0.84%)
Apr 11, 2013 7.519 7.519 7.325 7.341 107,965 -0.19(-2.57%)
Apr 10, 2013 7.395 7.550 7.349 7.535 48,180 +0.11(+1.46%)
Apr 09, 2013 7.434 7.442 7.256 7.426 90,628 +0.05(+0.63%)
Apr 08, 2013 7.069 7.380 7.054 7.380 359,924 +0.32(+4.50%)
Apr 05, 2013 7.147 7.147 7.023 7.062 172,478 -0.07(-0.98%)
Apr 04, 2013 7.139 7.240 7.100 7.131 109,938 -0.04(-0.54%)
Apr 03, 2013 7.325 7.325 7.147 7.170 138,404 -0.15(-2.01%)
Apr 02, 2013 7.426 7.426 7.186 7.318 154,123 -0.11(-1.46%)
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.