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 (%)
May 31, 2012 5.607 5.645 5.438 5.446 195,145 -0.22(-3.80%)
May 30, 2012 5.791 5.891 5.630 5.661 150,758 -0.30(-5.03%)
May 29, 2012 5.930 6.106 5.930 5.960 439,096 -0.02(-0.39%)
May 25, 2012 5.876 5.999 5.853 5.983 132,928 +0.15(+2.50%)
May 24, 2012 5.945 5.999 5.776 5.837 119,157 -0.16(-2.69%)
May 23, 2012 5.791 6.022 5.768 5.999 392,751 +0.18(+3.03%)
May 22, 2012 5.991 6.022 5.791 5.822 203,786 -0.20(-3.32%)
May 21, 2012 5.884 6.053 5.784 6.022 151,931 +0.12(+1.95%)
May 18, 2012 5.991 6.191 5.845 5.907 299,431 -0.14(-2.29%)
May 17, 2012 6.160 6.221 5.953 6.045 311,398 -0.15(-2.48%)
May 16, 2012 6.337 6.398 6.175 6.198 227,964 -0.17(-2.65%)
May 15, 2012 6.721 6.774 6.275 6.367 431,000 -0.37(-5.47%)
May 14, 2012 7.189 7.189 6.682 6.736 225,213 -0.63(-8.55%)
May 11, 2012 7.404 7.481 7.297 7.366 192,424 -0.15(-2.04%)
May 10, 2012 7.266 7.604 7.258 7.520 410,130 +0.25(+3.49%)
May 09, 2012 6.798 7.335 6.798 7.266 389,726 +0.33(+4.76%)
May 08, 2012 6.844 6.936 6.690 6.936 530,138 +0.21(+3.08%)
May 07, 2012 7.028 7.082 6.552 6.728 2,415,741 -0.41(-5.81%)
May 04, 2012 7.066 7.189 6.997 7.143 269,016 -0.08(-1.17%)
May 03, 2012 7.312 7.335 7.089 7.228 313,282 -0.14(-1.88%)
May 02, 2012 7.450 7.450 7.320 7.366 205,478 -0.06(-0.83%)
May 01, 2012 7.189 7.458 7.182 7.427 205,572 +0.15(+2.00%)
Apr 30, 2012 7.274 7.374 7.151 7.281 172,646 -0.08(-1.15%)
Apr 27, 2012 7.374 7.420 7.297 7.366 168,868 -0.05(-0.72%)
Apr 26, 2012 7.374 7.435 7.281 7.420 229,844 +0.05(+0.62%)
Apr 25, 2012 7.297 7.443 7.297 7.374 195,097 +0.12(+1.59%)
Apr 24, 2012 6.920 7.289 6.905 7.258 355,192 +0.13(+1.83%)
Apr 23, 2012 7.489 7.490 6.590 7.128 898,221 -0.75(-9.46%)
Apr 20, 2012 7.543 7.973 7.543 7.873 396,572 +0.35(+4.59%)
Apr 19, 2012 7.834 7.842 7.412 7.527 458,197 -0.32(-4.11%)
Apr 18, 2012 8.303 8.349 7.796 7.850 369,029 -0.49(-5.89%)
Apr 17, 2012 8.303 8.426 8.265 8.341 281,785 +0.03(+0.37%)
Apr 16, 2012 8.510 8.587 8.219 8.311 271,534 -0.16(-1.90%)
Apr 13, 2012 8.579 8.603 8.411 8.472 159,768 -0.21(-2.39%)
Apr 12, 2012 8.626 8.733 8.526 8.679 223,724 +0.05(+0.62%)
Apr 11, 2012 8.910 8.994 8.464 8.626 309,916 -0.25(-2.77%)
Apr 10, 2012 9.117 9.117 8.756 8.871 335,357 -0.19(-2.12%)
Apr 09, 2012 9.225 9.263 9.002 9.063 225,171 -0.16(-1.75%)
Apr 05, 2012 9.263 9.839 9.179 9.225 158,325 +0.02(+0.25%)
Apr 04, 2012 9.409 9.478 9.179 9.202 343,057 -0.17(-1.80%)
Apr 03, 2012 9.440 9.578 9.332 9.371 222,905 +0.00(+0.00%)
Apr 02, 2012 9.601 9.855 9.263 9.371 548,493 -0.09(-0.97%)
Mar 30, 2012 9.770 9.770 9.447 9.463 305,413 -0.17(-1.75%)
Mar 29, 2012 9.908 9.946 9.570 9.632 279,725 -0.19(-1.95%)
Mar 28, 2012 10.23 10.25 9.739 9.824 334,959 -0.34(-3.33%)
Mar 27, 2012 10.06 10.29 9.993 10.16 151,202 +0.25(+2.56%)
Mar 26, 2012 9.977 10.05 9.839 9.908 413,366 +0.18(+1.86%)
Mar 23, 2012 9.885 9.974 9.693 9.728 181,025 -0.20(-2.05%)
Mar 22, 2012 9.985 10.05 9.908 9.931 139,493 -0.05(-0.54%)
Mar 21, 2012 10.13 10.17 9.985 9.985 163,377 -0.03(-0.31%)
Mar 20, 2012 10.13 10.17 9.985 10.02 181,231 +0.02(+0.23%)
Mar 19, 2012 9.985 10.30 9.824 9.993 865,424 +0.99(+11.01%)
Mar 16, 2012 9.040 9.271 8.964 9.002 226,391 -0.13(-1.43%)
Mar 15, 2012 9.302 9.309 9.125 9.133 86,279 -0.18(-1.98%)
Mar 14, 2012 9.501 9.547 9.240 9.317 78,777 -0.23(-2.41%)
Mar 13, 2012 9.240 9.570 9.171 9.547 91,458 +0.31(+3.41%)
Mar 12, 2012 9.355 9.355 9.156 9.232 41,179 -0.15(-1.56%)
Mar 09, 2012 9.271 9.440 9.248 9.378 67,289 +0.05(+0.58%)
Mar 08, 2012 9.401 9.440 9.232 9.325 75,591 +0.01(+0.08%)
Mar 07, 2012 9.325 9.386 9.094 9.317 48,816 +0.08(+0.92%)
Mar 06, 2012 9.547 9.547 9.125 9.232 165,015 -0.38(-3.92%)
Mar 05, 2012 9.655 9.824 9.601 9.609 119,427 -0.10(-1.03%)
Mar 02, 2012 9.793 9.908 9.709 9.709 83,835 -0.10(-1.02%)
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.