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

Cresud Sacif ADR (NQ: CRESY )

9.500 +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2008 5.951 6.357 5.951 6.266 91,016 -0.01(-0.11%)
Dec 30, 2008 6.147 6.343 6.140 6.273 340,390 +0.06(+1.01%)
Dec 29, 2008 6.042 6.294 6.042 6.210 162,235 +0.08(+1.37%)
Dec 26, 2008 6.021 6.189 6.021 6.126 46,412 +0.08(+1.27%)
Dec 24, 2008 6.035 6.133 5.965 6.049 19,364 -0.01(-0.12%)
Dec 23, 2008 6.112 6.301 5.867 6.056 90,111 -0.14(-2.26%)
Dec 22, 2008 5.965 6.301 5.965 6.196 202,503 +0.14(+2.31%)
Dec 19, 2008 5.846 6.091 5.846 6.056 156,767 +0.15(+2.61%)
Dec 18, 2008 5.951 6.042 5.839 5.902 245,532 -0.09(-1.52%)
Dec 17, 2008 5.895 6.189 5.860 5.993 278,380 -0.04(-0.58%)
Dec 16, 2008 5.664 6.294 5.636 6.028 474,180 +0.36(+6.43%)
Dec 15, 2008 5.587 5.727 5.587 5.664 101,815 +0.00(+0.00%)
Dec 12, 2008 5.391 5.755 4.901 5.664 242,651 +0.05(+0.87%)
Dec 11, 2008 5.510 5.741 5.440 5.615 228,617 +0.03(+0.50%)
Dec 10, 2008 5.643 5.678 5.475 5.587 182,979 +0.00(+0.00%)
Dec 09, 2008 5.349 5.734 5.272 5.587 299,214 +0.23(+4.31%)
Dec 08, 2008 4.817 5.496 4.817 5.356 328,781 +0.71(+15.21%)
Dec 05, 2008 4.537 4.698 4.446 4.649 196,324 -0.04(-0.90%)
Dec 04, 2008 4.341 4.719 4.215 4.691 343,971 +0.37(+8.59%)
Dec 03, 2008 4.236 4.376 4.201 4.320 252,472 +0.08(+1.98%)
Dec 02, 2008 4.201 4.278 4.187 4.236 178,775 +0.01(+0.33%)
Dec 01, 2008 4.453 4.593 4.201 4.222 447,028 -0.23(-5.19%)
Nov 28, 2008 4.124 4.453 4.124 4.453 214,420 +0.19(+4.43%)
Nov 26, 2008 3.963 4.331 3.963 4.264 159,034 +0.20(+4.82%)
Nov 25, 2008 4.117 4.362 3.998 4.068 380,311 -0.04(-1.02%)
Nov 24, 2008 4.215 4.229 4.103 4.110 331,170 -0.02(-0.51%)
Nov 21, 2008 3.851 4.194 3.767 4.131 300,478 +0.43(+11.53%)
Nov 20, 2008 4.152 4.201 3.655 3.704 498,666 -0.57(-13.28%)
Nov 19, 2008 4.439 4.803 4.026 4.271 857,801 -0.13(-2.87%)
Nov 18, 2008 3.942 4.544 3.900 4.397 476,954 +0.45(+11.35%)
Nov 17, 2008 3.501 4.110 3.501 3.949 477,090 +0.41(+11.46%)
Nov 14, 2008 3.739 3.830 3.543 3.543 339,349 -0.11(-3.07%)
Nov 13, 2008 3.347 3.655 3.312 3.655 502,336 +0.15(+4.19%)
Nov 12, 2008 3.837 3.858 3.396 3.508 573,325 -0.34(-8.91%)
Nov 11, 2008 3.921 4.026 3.718 3.851 276,463 -0.28(-6.78%)
Nov 10, 2008 4.439 4.544 3.991 4.131 307,361 -0.27(-6.05%)
Nov 07, 2008 4.103 4.481 4.061 4.397 189,381 +0.41(+10.18%)
Nov 06, 2008 3.991 4.194 3.928 3.991 321,848 -0.14(-3.39%)
Nov 05, 2008 4.152 4.446 4.061 4.131 324,364 -0.16(-3.75%)
Nov 04, 2008 4.103 4.516 3.991 4.292 283,885 +0.32(+7.92%)
Nov 03, 2008 3.795 4.061 3.578 3.977 283,622 +0.45(+12.70%)
Oct 31, 2008 3.935 3.991 3.515 3.529 554,095 -0.29(-7.52%)
Oct 30, 2008 3.893 3.893 3.606 3.816 407,047 +0.35(+10.10%)
Oct 29, 2008 3.241 3.746 3.241 3.466 444,797 +0.20(+6.00%)
Oct 28, 2008 3.501 3.571 3.248 3.269 525,679 -0.13(-3.71%)
Oct 27, 2008 3.501 3.620 3.396 3.396 248,359 -0.32(-8.49%)
Oct 24, 2008 3.487 3.746 3.185 3.711 811,279 -0.14(-3.64%)
Oct 23, 2008 3.690 3.991 3.543 3.851 1,346,020 +0.16(+4.36%)
Oct 22, 2008 5.181 5.181 3.536 3.690 1,381,077 -1.75(-32.17%)
Oct 21, 2008 5.706 5.706 4.915 5.440 414,508 -0.27(-4.66%)
Oct 20, 2008 5.454 5.748 5.209 5.706 206,125 +0.50(+9.54%)
Oct 17, 2008 4.873 6.350 4.873 5.209 152,491 +0.15(+3.05%)
Oct 16, 2008 4.866 5.146 4.733 5.055 336,752 +0.16(+3.29%)
Oct 15, 2008 5.111 5.251 4.796 4.894 265,679 -0.22(-4.25%)
Oct 14, 2008 5.720 5.783 5.111 5.111 313,086 -0.49(-8.75%)
Oct 13, 2008 4.999 5.601 4.999 5.601 323,094 +0.72(+14.78%)
Oct 10, 2008 5.181 5.601 4.551 4.880 1,004,182 -0.79(-13.95%)
Oct 09, 2008 6.301 6.343 5.167 5.671 328,387 -0.81(-12.43%)
Oct 08, 2008 6.350 6.525 5.783 6.476 364,298 -0.13(-2.01%)
Oct 07, 2008 6.798 6.948 6.483 6.609 338,416 -0.33(-4.74%)
Oct 06, 2008 7.036 7.267 6.581 6.938 888,093 -0.33(-4.53%)
Oct 03, 2008 7.351 7.358 7.176 7.267 97,472 +0.05(+0.68%)
Oct 02, 2008 7.351 7.484 7.141 7.218 270,768 -0.27(-3.55%)
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.