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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 10.55 10.57 10.57 10.57 38,020 -0.04(-0.35%)
Dec 30, 2009 10.64 10.78 10.49 10.61 73,503 -0.18(-1.70%)
Dec 29, 2009 10.90 10.93 10.79 10.79 76,290 -0.07(-0.61%)
Dec 28, 2009 10.86 10.89 10.68 10.86 103,201 +0.00(+0.00%)
Dec 24, 2009 10.42 10.86 10.42 10.86 66,674 +0.37(+3.50%)
Dec 23, 2009 10.32 10.49 10.31 10.49 71,045 +0.14(+1.35%)
Dec 22, 2009 10.38 10.42 10.26 10.35 75,399 -0.04(-0.42%)
Dec 21, 2009 10.03 10.42 10.03 10.40 115,783 +0.16(+1.58%)
Dec 18, 2009 10.30 10.32 10.19 10.24 110,245 -0.08(-0.78%)
Dec 17, 2009 10.46 10.53 10.20 10.32 157,513 -0.10(-0.99%)
Dec 16, 2009 10.19 10.42 10.19 10.42 105,575 +0.14(+1.36%)
Dec 15, 2009 10.20 10.31 10.19 10.28 49,203 +0.07(+0.72%)
Dec 14, 2009 10.21 10.24 10.07 10.21 96,963 +0.16(+1.61%)
Dec 11, 2009 9.884 10.09 9.774 10.05 94,476 +0.11(+1.11%)
Dec 10, 2009 9.870 9.951 9.826 9.936 127,785 +0.01(+0.07%)
Dec 09, 2009 9.921 10.02 9.862 9.929 92,021 -0.03(-0.29%)
Dec 08, 2009 10.10 10.10 9.833 9.958 102,980 -0.29(-2.79%)
Dec 07, 2009 10.13 10.27 10.13 10.24 60,733 -0.03(-0.29%)
Dec 04, 2009 10.34 10.57 10.10 10.27 90,702 -0.04(-0.36%)
Dec 03, 2009 10.24 10.45 10.24 10.31 96,697 -0.07(-0.64%)
Dec 02, 2009 10.13 10.53 10.10 10.38 128,337 +0.18(+1.73%)
Dec 01, 2009 10.24 10.30 10.05 10.20 138,654 -0.10(-0.93%)
Nov 30, 2009 10.64 10.64 10.14 10.30 107,277 +0.25(+2.48%)
Nov 27, 2009 10.24 10.39 9.877 10.05 66,385 -0.21(-2.00%)
Nov 25, 2009 10.24 10.29 10.14 10.25 96,580 +0.16(+1.60%)
Nov 24, 2009 10.46 10.58 10.08 10.09 49,960 -0.21(-2.07%)
Nov 23, 2009 10.26 10.35 10.05 10.30 160,229 +0.45(+4.54%)
Nov 20, 2009 9.906 9.979 9.811 9.855 67,980 -0.13(-1.32%)
Nov 19, 2009 10.60 10.71 9.906 9.987 206,092 -0.62(-5.81%)
Nov 18, 2009 10.52 10.82 10.05 10.60 284,861 +0.90(+9.31%)
Nov 17, 2009 9.269 9.721 9.206 9.701 123,961 +0.45(+4.90%)
Nov 16, 2009 9.408 9.408 9.199 9.248 134,605 +0.03(+0.30%)
Nov 13, 2009 9.220 9.275 9.129 9.220 90,286 +0.03(+0.30%)
Nov 12, 2009 9.436 9.478 9.165 9.192 67,245 -0.20(-2.08%)
Nov 11, 2009 9.756 9.756 9.338 9.387 101,500 -0.21(-2.18%)
Nov 10, 2009 9.756 9.756 9.582 9.596 207,290 -0.08(-0.86%)
Nov 09, 2009 9.673 9.798 9.519 9.680 340,600 +0.26(+2.74%)
Nov 06, 2009 9.443 9.589 9.415 9.422 65,559 -0.03(-0.37%)
Nov 05, 2009 9.666 9.742 9.457 9.457 130,650 +0.00(+0.00%)
Nov 04, 2009 9.429 9.666 9.408 9.457 116,266 +0.12(+1.27%)
Nov 03, 2009 9.394 9.394 9.199 9.338 201,960 +0.25(+2.76%)
Nov 02, 2009 9.547 9.680 9.059 9.087 405,795 +0.50(+5.84%)
Oct 30, 2009 8.774 8.816 8.293 8.586 100,117 -0.22(-2.53%)
Oct 29, 2009 8.342 8.920 8.223 8.809 147,538 +0.32(+3.82%)
Oct 28, 2009 8.927 8.927 8.411 8.485 155,680 -0.44(-4.96%)
Oct 27, 2009 8.878 9.032 8.795 8.927 141,090 +0.03(+0.39%)
Oct 26, 2009 8.969 9.080 8.781 8.892 94,087 -0.15(-1.62%)
Oct 23, 2009 9.059 9.131 9.025 9.039 62,200 -0.13(-1.44%)
Oct 22, 2009 9.087 9.227 8.885 9.171 84,328 +0.07(+0.77%)
Oct 21, 2009 9.080 9.199 9.073 9.101 93,732 -0.08(-0.91%)
Oct 20, 2009 9.220 9.255 9.165 9.185 85,869 -0.03(-0.30%)
Oct 19, 2009 9.241 9.255 9.101 9.213 122,767 +0.06(+0.61%)
Oct 16, 2009 8.955 9.234 8.934 9.157 65,458 +0.08(+0.84%)
Oct 15, 2009 8.990 9.157 8.955 9.080 51,554 -0.01(-0.08%)
Oct 14, 2009 9.073 9.282 9.025 9.087 163,712 +0.01(+0.15%)
Oct 13, 2009 9.192 9.192 8.948 9.073 75,526 +0.00(+0.00%)
Oct 12, 2009 9.108 9.164 8.969 9.073 61,462 +0.02(+0.23%)
Oct 09, 2009 8.990 9.178 8.892 9.052 75,549 -0.01(-0.15%)
Oct 08, 2009 9.080 9.206 8.956 9.066 131,246 +0.11(+1.25%)
Oct 07, 2009 9.025 9.094 8.850 8.955 70,916 -0.08(-0.93%)
Oct 06, 2009 9.282 9.282 8.997 9.039 145,225 +0.05(+0.54%)
Oct 05, 2009 8.488 9.018 8.425 8.990 131,679 +0.61(+7.32%)
Oct 02, 2009 8.446 8.516 8.188 8.377 217,166 -0.20(-2.34%)
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.