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

Cresud Sacif ADR (NQ: CRESY )

10.41 +0.64 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2010 9.914 10.21 9.892 10.14 49,174 +0.17(+1.69%)
Aug 30, 2010 10.04 10.31 9.921 9.973 153,223 -0.01(-0.07%)
Aug 27, 2010 9.818 10.12 9.811 9.980 133,038 +0.18(+1.87%)
Aug 26, 2010 9.833 10.09 9.796 9.796 29,823 +0.06(+0.60%)
Aug 25, 2010 9.694 9.826 9.635 9.738 106,913 -0.10(-0.97%)
Aug 24, 2010 10.26 10.30 9.833 9.833 89,750 -0.48(-4.63%)
Aug 23, 2010 10.27 10.35 10.19 10.31 52,047 +0.07(+0.64%)
Aug 20, 2010 10.24 10.27 10.05 10.24 49,800 +0.02(+0.22%)
Aug 19, 2010 10.37 10.44 10.11 10.22 79,270 -0.13(-1.28%)
Aug 18, 2010 10.05 10.40 9.870 10.35 100,036 +0.35(+3.52%)
Aug 17, 2010 9.701 10.19 9.701 10.00 57,312 +0.31(+3.18%)
Aug 16, 2010 9.701 9.752 9.554 9.694 51,278 -0.01(-0.08%)
Aug 13, 2010 9.906 9.921 9.562 9.701 105,559 -0.27(-2.72%)
Aug 12, 2010 9.686 10.07 9.606 9.973 59,720 +0.12(+1.27%)
Aug 11, 2010 10.02 10.03 9.606 9.848 96,120 -0.52(-5.02%)
Aug 10, 2010 10.23 10.43 10.18 10.37 49,192 -0.02(-0.21%)
Aug 09, 2010 10.37 10.43 10.27 10.39 87,632 -0.01(-0.14%)
Aug 06, 2010 10.35 10.64 10.33 10.41 111,559 +0.10(+1.00%)
Aug 05, 2010 10.43 10.57 10.26 10.30 157,635 -0.12(-1.13%)
Aug 04, 2010 10.03 10.42 9.921 10.42 158,114 +0.44(+4.41%)
Aug 03, 2010 9.840 10.05 9.804 9.980 75,715 +0.15(+1.49%)
Aug 02, 2010 9.562 9.833 9.562 9.833 82,156 +0.42(+4.44%)
Jul 30, 2010 9.415 9.576 9.379 9.415 19,149 -0.09(-0.93%)
Jul 29, 2010 9.569 9.606 9.290 9.503 16,688 +0.01(+0.15%)
Jul 28, 2010 9.452 9.503 9.385 9.488 25,255 -0.07(-0.69%)
Jul 27, 2010 9.730 9.804 9.466 9.554 35,083 -0.17(-1.74%)
Jul 26, 2010 9.562 9.752 9.547 9.723 29,497 +0.06(+0.61%)
Jul 23, 2010 9.547 9.738 9.481 9.664 20,526 +0.12(+1.23%)
Jul 22, 2010 9.606 9.921 9.143 9.547 471,764 +0.12(+1.32%)
Jul 21, 2010 9.437 9.466 9.077 9.422 47,502 -0.08(-0.85%)
Jul 20, 2010 9.121 9.606 9.049 9.503 118,422 +0.28(+3.02%)
Jul 19, 2010 9.422 9.437 9.165 9.224 28,636 -0.16(-1.72%)
Jul 16, 2010 9.628 9.628 9.319 9.385 38,209 -0.21(-2.22%)
Jul 15, 2010 9.591 9.811 9.547 9.598 43,974 -0.10(-0.98%)
Jul 14, 2010 9.569 9.855 9.569 9.694 31,664 +0.07(+0.69%)
Jul 13, 2010 9.657 9.855 9.569 9.628 51,983 +0.00(+0.00%)
Jul 12, 2010 9.760 9.855 9.576 9.628 40,375 -0.21(-2.16%)
Jul 09, 2010 9.510 9.840 9.400 9.840 197,255 +0.35(+3.71%)
Jul 08, 2010 9.202 9.532 9.187 9.488 36,480 +0.19(+2.05%)
Jul 07, 2010 9.261 9.319 8.938 9.297 27,295 +0.14(+1.52%)
Jul 06, 2010 9.275 9.541 9.107 9.158 65,456 +0.13(+1.46%)
Jul 02, 2010 8.835 9.092 8.835 9.026 34,533 +0.08(+0.90%)
Jul 01, 2010 8.872 8.989 8.696 8.945 114,813 +0.04(+0.41%)
Jun 30, 2010 8.982 9.143 8.813 8.909 74,923 -0.12(-1.30%)
Jun 29, 2010 8.953 9.099 8.831 9.026 194,482 -0.21(-2.30%)
Jun 25, 2010 9.466 9.576 9.239 9.239 82,631 -0.14(-1.49%)
Jun 24, 2010 9.415 9.723 9.378 9.378 85,475 -0.04(-0.39%)
Jun 23, 2010 8.960 9.422 8.798 9.415 336,560 +0.32(+3.47%)
Jun 22, 2010 8.703 9.136 8.703 9.099 86,771 +0.34(+3.94%)
Jun 21, 2010 8.953 9.239 8.659 8.754 79,874 -0.03(-0.33%)
Jun 18, 2010 8.828 8.945 8.666 8.784 139,013 -0.10(-1.16%)
Jun 17, 2010 9.114 9.173 8.850 8.886 66,079 -0.32(-3.43%)
Jun 16, 2010 9.246 9.275 8.960 9.202 79,139 -0.04(-0.40%)
Jun 15, 2010 8.967 9.239 8.872 9.239 81,662 +0.26(+2.94%)
Jun 14, 2010 8.982 9.136 8.931 8.975 68,510 +0.21(+2.43%)
Jun 11, 2010 8.402 8.820 8.402 8.762 66,719 +0.29(+3.38%)
Jun 10, 2010 8.512 8.637 8.417 8.476 65,571 -0.04(-0.43%)
Jun 09, 2010 8.747 8.901 8.402 8.512 42,525 +0.00(+0.00%)
Jun 08, 2010 8.608 8.714 8.395 8.512 28,481 -0.02(-0.26%)
Jun 07, 2010 8.696 8.762 8.527 8.534 42,493 -0.10(-1.19%)
Jun 04, 2010 8.622 9.026 8.586 8.637 40,202 -0.45(-4.93%)
Jun 03, 2010 8.864 9.143 8.828 9.085 36,618 +0.14(+1.56%)
Jun 02, 2010 8.806 9.018 8.688 8.945 35,421 +0.14(+1.58%)
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.