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

Cresud Sacif ADR (NQ: CRESY )

9.760 +0.260 (+2.74%)
Streaming Delayed Price Updated: 2:39 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 (%)
Feb 26, 2010 9.349 9.430 9.349 9.422 38,468 +0.10(+1.02%)
Feb 25, 2010 9.180 9.430 9.180 9.327 92,047 -0.11(-1.17%)
Feb 24, 2010 9.415 9.474 9.268 9.437 62,825 -0.04(-0.39%)
Feb 23, 2010 9.503 9.562 9.400 9.474 80,055 -0.18(-1.90%)
Feb 22, 2010 9.584 9.686 9.525 9.657 74,086 +0.04(+0.46%)
Feb 19, 2010 9.408 9.686 9.408 9.613 78,030 +0.04(+0.38%)
Feb 18, 2010 9.393 9.598 9.357 9.576 52,847 +0.10(+1.08%)
Feb 17, 2010 9.532 9.532 9.393 9.474 115,313 +0.03(+0.31%)
Feb 16, 2010 9.341 9.496 9.341 9.444 163,718 +0.11(+1.18%)
Feb 12, 2010 8.879 9.334 9.334 9.334 181,244 +0.41(+4.61%)
Feb 11, 2010 8.219 8.974 8.219 8.923 162,066 +0.73(+8.86%)
Feb 10, 2010 8.410 8.505 8.109 8.197 235,874 -0.26(-3.12%)
Feb 09, 2010 8.439 8.586 8.380 8.461 193,437 +0.01(+0.17%)
Feb 08, 2010 8.388 8.732 8.388 8.446 123,908 -0.10(-1.12%)
Feb 05, 2010 8.549 8.615 8.204 8.542 238,445 -0.13(-1.52%)
Feb 04, 2010 8.872 8.872 8.578 8.674 121,382 -0.29(-3.19%)
Feb 03, 2010 9.011 9.085 8.916 8.960 72,142 -0.10(-1.05%)
Feb 02, 2010 8.791 9.165 8.791 9.055 128,168 +0.26(+2.92%)
Feb 01, 2010 8.674 8.997 8.600 8.798 253,563 +0.03(+0.33%)
Jan 29, 2010 9.041 9.143 8.600 8.769 211,374 -0.36(-3.94%)
Jan 28, 2010 8.879 9.217 8.879 9.129 123,862 -0.04(-0.40%)
Jan 27, 2010 9.173 9.268 9.114 9.165 175,338 -0.13(-1.42%)
Jan 26, 2010 8.975 9.532 8.945 9.297 442,356 -0.04(-0.39%)
Jan 25, 2010 9.158 9.415 8.879 9.334 866,721 -0.53(-5.36%)
Jan 22, 2010 10.05 10.06 9.782 9.862 283,733 -0.35(-3.45%)
Jan 21, 2010 10.68 10.74 10.09 10.21 534,016 -0.62(-5.75%)
Jan 20, 2010 10.83 10.90 10.64 10.84 59,123 -0.19(-1.73%)
Jan 19, 2010 11.19 11.19 10.94 11.03 100,115 -0.19(-1.70%)
Jan 15, 2010 11.10 11.22 11.22 11.22 89,532 -0.01(-0.07%)
Jan 14, 2010 11.02 11.29 11.00 11.23 52,146 +0.10(+0.92%)
Jan 13, 2010 10.94 11.29 10.80 11.12 252,150 +0.06(+0.53%)
Jan 12, 2010 11.20 11.37 11.04 11.07 101,931 -0.34(-3.02%)
Jan 11, 2010 11.34 11.52 11.34 11.41 120,325 -0.04(-0.32%)
Jan 08, 2010 11.49 11.65 11.42 11.45 124,743 -0.21(-1.82%)
Jan 07, 2010 11.32 11.72 11.32 11.66 189,809 +0.30(+2.65%)
Jan 06, 2010 11.37 11.45 11.26 11.36 253,968 +0.05(+0.45%)
Jan 05, 2010 10.86 11.31 10.82 11.31 260,339 +0.48(+4.47%)
Jan 04, 2010 10.56 10.90 10.56 10.82 212,782 +0.25(+2.36%)
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%)
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.