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 (%)
Aug 30, 2013 6.627 6.651 6.537 6.553 0 -0.04(-0.62%)
Aug 29, 2013 6.602 6.692 6.554 6.594 0 +0.01(+0.12%)
Aug 28, 2013 6.521 6.676 6.447 6.586 0 +0.02(+0.37%)
Aug 27, 2013 6.610 6.627 6.406 6.561 0 -0.07(-0.99%)
Aug 26, 2013 6.855 6.855 6.619 6.627 0 -0.21(-3.10%)
Aug 23, 2013 6.700 6.912 6.651 6.839 0 +0.17(+2.57%)
Aug 22, 2013 6.586 6.708 6.561 6.668 0 +0.11(+1.74%)
Aug 21, 2013 6.619 6.749 6.529 6.553 0 -0.12(-1.83%)
Aug 20, 2013 6.668 6.708 6.529 6.676 0 -0.02(-0.24%)
Aug 19, 2013 6.814 6.831 6.660 6.692 0 -0.17(-2.50%)
Aug 16, 2013 7.182 7.280 6.765 6.863 0 -0.32(-4.43%)
Aug 15, 2013 7.108 7.222 7.067 7.182 145,121 +0.04(+0.57%)
Aug 14, 2013 6.937 7.222 6.937 7.141 0 +0.17(+2.46%)
Aug 13, 2013 6.896 7.002 6.896 6.970 138,023 +0.07(+0.95%)
Aug 12, 2013 6.684 6.904 6.668 6.904 228,276 +0.19(+2.79%)
Aug 09, 2013 6.676 6.774 6.643 6.717 70,942 +0.07(+0.98%)
Aug 08, 2013 6.529 6.668 6.455 6.651 95,033 +0.20(+3.03%)
Aug 07, 2013 6.390 6.480 6.366 6.455 168,483 +0.04(+0.64%)
Aug 06, 2013 6.357 6.472 6.276 6.415 310,344 +0.08(+1.29%)
Aug 05, 2013 6.178 6.529 6.178 6.333 73,534 +0.04(+0.65%)
Aug 02, 2013 6.178 6.325 6.121 6.292 66,559 +0.13(+2.12%)
Aug 01, 2013 6.072 6.227 6.047 6.162 530,089 +0.09(+1.48%)
Jul 31, 2013 6.162 6.194 6.039 6.072 0 -0.06(-0.93%)
Jul 30, 2013 6.243 6.292 6.129 6.129 0 -0.05(-0.79%)
Jul 29, 2013 6.374 6.379 6.170 6.178 0 -0.21(-3.32%)
Jul 26, 2013 6.374 6.459 6.330 6.390 0 -0.02(-0.25%)
Jul 25, 2013 6.464 6.553 6.349 6.406 0 -0.07(-1.01%)
Jul 24, 2013 6.496 6.593 6.386 6.472 0 +0.02(+0.38%)
Jul 23, 2013 6.619 6.619 6.390 6.447 0 -0.02(-0.38%)
Jul 22, 2013 6.447 6.578 6.415 6.472 0 +0.07(+1.15%)
Jul 19, 2013 6.325 6.464 6.317 6.398 0 +0.08(+1.29%)
Jul 18, 2013 6.472 6.504 6.251 6.317 0 -0.11(-1.69%)
Jul 17, 2013 6.366 6.521 6.366 6.426 42,693 +0.09(+1.46%)
Jul 16, 2013 6.406 6.439 6.292 6.333 0 -0.06(-0.89%)
Jul 15, 2013 6.341 6.439 6.276 6.390 0 +0.10(+1.56%)
Jul 12, 2013 6.406 6.406 6.260 6.292 0 -0.09(-1.41%)
Jul 11, 2013 6.284 6.398 6.161 6.382 0 +0.26(+4.27%)
Jul 10, 2013 6.039 6.162 6.031 6.121 0 +0.12(+2.04%)
Jul 09, 2013 5.949 5.998 5.900 5.998 0 +0.10(+1.66%)
Jul 08, 2013 5.892 6.104 5.892 5.900 0 -0.02(-0.41%)
Jul 05, 2013 5.966 6.023 5.876 5.925 0 -0.02(-0.27%)
Jul 03, 2013 5.892 6.023 5.884 5.941 0 +0.00(+0.00%)
Jul 02, 2013 5.998 6.243 5.892 5.941 0 -0.07(-1.09%)
Jul 01, 2013 6.121 6.160 5.958 6.007 0 -0.06(-0.94%)
Jun 28, 2013 6.064 6.170 5.917 6.064 80,489 +0.07(+1.09%)
Jun 27, 2013 5.958 6.104 5.958 5.998 0 +0.11(+1.80%)
Jun 26, 2013 5.917 5.998 5.884 5.892 0 -0.02(-0.41%)
Jun 25, 2013 5.958 6.046 5.778 5.917 0 +0.03(+0.55%)
Jun 24, 2013 5.811 5.900 5.713 5.884 0 +0.07(+1.26%)
Jun 21, 2013 6.031 6.218 5.721 5.811 606,088 -0.09(-1.52%)
Jun 20, 2013 6.162 6.181 5.851 5.900 0 -0.33(-5.24%)
Jun 19, 2013 6.406 6.431 6.227 6.227 0 -0.16(-2.43%)
Jun 18, 2013 6.284 6.431 6.243 6.382 174,130 +0.16(+2.62%)
Jun 17, 2013 6.104 6.268 6.104 6.219 0 +0.12(+2.01%)
Jun 14, 2013 6.276 6.284 6.080 6.096 0 -0.20(-3.24%)
Jun 13, 2013 6.170 6.325 6.148 6.300 109,118 +0.13(+2.12%)
Jun 12, 2013 6.202 6.240 6.002 6.170 249,484 +0.04(+0.67%)
Jun 11, 2013 6.415 6.415 6.121 6.129 0 -0.30(-4.70%)
Jun 10, 2013 6.472 6.521 6.374 6.431 0 +0.02(+0.25%)
Jun 07, 2013 6.439 6.512 6.375 6.415 0 -0.09(-1.38%)
Jun 06, 2013 6.513 6.559 6.472 6.504 0 +0.00(+0.00%)
Jun 05, 2013 6.610 6.619 6.472 6.504 0 -0.09(-1.36%)
Jun 04, 2013 6.570 6.627 6.537 6.594 0 +0.04(+0.62%)
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.