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 (%)
Aug 31, 2012 6.145 6.214 6.045 6.076 56,825 -0.04(-0.63%)
Aug 30, 2012 6.198 6.235 6.029 6.114 72,322 -0.18(-2.81%)
Aug 29, 2012 6.475 6.475 6.260 6.291 67,823 -0.20(-3.08%)
Aug 27, 2012 6.598 6.606 6.412 6.490 80,121 -0.02(-0.35%)
Aug 24, 2012 6.521 6.606 6.337 6.513 99,516 +0.13(+2.05%)
Aug 23, 2012 6.137 6.413 6.060 6.383 106,846 +0.17(+2.72%)
Aug 22, 2012 6.206 6.275 5.976 6.214 166,072 -0.01(-0.12%)
Aug 21, 2012 6.429 6.598 6.183 6.221 170,914 -0.25(-3.91%)
Aug 20, 2012 6.490 6.567 6.413 6.475 61,281 -0.08(-1.29%)
Aug 17, 2012 6.705 6.705 6.478 6.559 86,482 -0.10(-1.50%)
Aug 16, 2012 6.344 6.682 6.344 6.659 138,625 +0.27(+4.21%)
Aug 15, 2012 6.575 6.575 6.383 6.390 116,150 -0.25(-3.70%)
Aug 14, 2012 6.790 6.790 6.529 6.636 109,644 -0.09(-1.37%)
Aug 13, 2012 6.759 6.836 6.629 6.728 89,751 +0.02(+0.23%)
Aug 10, 2012 6.836 6.904 6.644 6.713 96,721 -0.12(-1.80%)
Aug 09, 2012 6.713 6.874 6.644 6.836 68,060 +0.09(+1.37%)
Aug 08, 2012 6.805 6.859 6.721 6.744 80,514 -0.05(-0.68%)
Aug 07, 2012 6.790 6.874 6.728 6.790 87,084 +0.08(+1.14%)
Aug 06, 2012 6.774 6.867 6.598 6.713 104,957 -0.01(-0.11%)
Aug 03, 2012 6.559 6.805 6.559 6.721 101,186 +0.22(+3.31%)
Aug 02, 2012 6.452 6.559 6.390 6.506 89,164 +0.07(+1.07%)
Aug 01, 2012 6.490 6.613 6.429 6.437 136,492 -0.05(-0.71%)
Jul 31, 2012 6.613 6.613 6.452 6.483 181,782 -0.13(-1.97%)
Jul 30, 2012 6.751 6.751 6.613 6.613 78,521 -0.08(-1.26%)
Jul 27, 2012 6.506 6.774 6.490 6.698 195,448 +0.25(+3.81%)
Jul 26, 2012 6.613 6.613 6.360 6.452 321,303 -0.03(-0.47%)
Jul 25, 2012 6.544 6.598 6.452 6.483 135,282 +0.01(+0.12%)
Jul 24, 2012 6.452 6.521 6.360 6.475 142,886 +0.01(+0.12%)
Jul 23, 2012 6.383 6.536 6.344 6.467 184,179 +0.03(+0.48%)
Jul 20, 2012 6.452 6.606 6.367 6.437 173,445 -0.08(-1.18%)
Jul 19, 2012 6.644 6.659 6.337 6.513 229,086 -0.06(-0.93%)
Jul 18, 2012 6.444 6.728 6.444 6.575 339,208 +0.17(+2.64%)
Jul 17, 2012 6.152 6.475 6.152 6.406 271,664 +0.23(+3.73%)
Jul 16, 2012 6.329 6.337 6.053 6.175 138,405 -0.12(-1.83%)
Jul 13, 2012 6.198 6.306 6.099 6.291 92,467 +0.16(+2.63%)
Jul 12, 2012 6.168 6.275 5.914 6.129 190,962 -0.05(-0.75%)
Jul 11, 2012 6.083 6.321 5.999 6.175 175,549 +0.15(+2.42%)
Jul 10, 2012 5.983 6.106 5.860 6.029 186,109 +0.08(+1.29%)
Jul 09, 2012 6.099 6.099 5.776 5.953 149,247 -0.06(-1.02%)
Jul 06, 2012 5.684 6.068 5.676 6.014 118,587 +0.30(+5.24%)
Jul 05, 2012 5.853 5.884 5.661 5.715 162,029 -0.08(-1.33%)
Jul 03, 2012 5.722 5.814 5.653 5.791 89,699 +0.08(+1.48%)
Jul 02, 2012 5.453 5.715 5.453 5.707 115,298 +0.20(+3.63%)
Jun 29, 2012 5.738 5.791 5.476 5.507 202,829 +0.00(+0.00%)
Jun 28, 2012 5.476 5.668 5.384 5.507 140,937 -0.07(-1.24%)
Jun 27, 2012 5.484 5.645 5.426 5.576 147,482 +0.12(+2.25%)
Jun 26, 2012 5.661 5.691 5.453 5.453 137,014 -0.25(-4.31%)
Jun 25, 2012 5.953 5.953 5.607 5.699 109,094 -0.22(-3.76%)
Jun 22, 2012 5.722 5.937 5.668 5.922 179,687 +0.28(+5.04%)
Jun 21, 2012 5.799 5.830 5.607 5.638 137,839 -0.15(-2.65%)
Jun 20, 2012 5.860 5.914 5.653 5.791 217,473 -0.10(-1.69%)
Jun 19, 2012 5.830 5.899 5.814 5.891 260,265 +0.06(+1.05%)
Jun 18, 2012 5.592 5.868 5.592 5.830 179,788 +0.18(+3.13%)
Jun 15, 2012 5.515 5.684 5.402 5.653 695,630 +0.08(+1.52%)
Jun 14, 2012 5.530 5.622 5.338 5.569 290,664 +0.03(+0.55%)
Jun 13, 2012 5.592 5.638 5.484 5.538 132,879 -0.04(-0.69%)
Jun 12, 2012 5.761 5.853 5.538 5.576 355,355 -0.18(-3.07%)
Jun 11, 2012 5.761 5.837 5.576 5.753 342,436 +0.09(+1.63%)
Jun 08, 2012 5.645 5.699 5.558 5.661 79,952 -0.06(-1.07%)
Jun 07, 2012 5.907 5.907 5.638 5.722 117,472 -0.11(-1.84%)
Jun 06, 2012 5.615 5.891 5.514 5.830 655,527 +0.33(+5.93%)
Jun 05, 2012 5.246 5.530 5.246 5.503 177,419 +0.17(+3.24%)
Jun 04, 2012 5.469 5.515 5.261 5.330 186,040 -0.17(-3.07%)
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.