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

Cresud Sacif ADR (NQ: CRESY )

9.770 UNCHANGED
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 28, 2010 9.230 9.237 8.832 9.001 46,822 -0.23(-2.48%)
May 27, 2010 8.729 9.252 8.706 9.230 61,158 +0.50(+5.74%)
May 26, 2010 8.412 8.891 8.412 8.729 107,555 +0.35(+4.23%)
May 25, 2010 8.286 8.463 8.131 8.375 111,167 -0.29(-3.32%)
May 24, 2010 8.596 8.847 8.478 8.662 62,545 +0.05(+0.60%)
May 21, 2010 8.183 8.699 8.072 8.611 145,932 +0.29(+3.55%)
May 20, 2010 8.434 8.994 8.279 8.316 290,496 -0.76(-8.37%)
May 19, 2010 9.326 9.326 8.972 9.075 79,134 -0.32(-3.38%)
May 18, 2010 9.355 9.540 8.869 9.392 119,604 +0.04(+0.47%)
May 17, 2010 9.377 9.591 9.223 9.348 87,349 -0.18(-1.93%)
May 14, 2010 9.938 9.952 9.495 9.532 95,901 -0.37(-3.72%)
May 13, 2010 9.702 10.11 9.702 9.901 33,949 +0.03(+0.30%)
May 12, 2010 9.805 9.901 9.631 9.871 96,485 +0.04(+0.37%)
May 11, 2010 9.834 9.960 9.517 9.834 64,057 -0.05(-0.52%)
May 10, 2010 9.551 9.923 9.215 9.886 76,051 +0.77(+8.50%)
May 07, 2010 9.289 9.359 8.478 9.112 205,259 -0.23(-2.45%)
May 06, 2010 9.967 10.06 9.208 9.340 141,603 -0.63(-6.29%)
May 05, 2010 10.05 10.31 9.945 9.967 75,202 -0.06(-0.59%)
May 04, 2010 10.49 10.49 9.916 10.03 57,328 -0.46(-4.43%)
May 03, 2010 10.45 10.52 10.37 10.49 32,070 +0.15(+1.43%)
Apr 30, 2010 10.40 10.62 10.34 10.34 49,406 -0.03(-0.28%)
Apr 29, 2010 10.25 10.42 10.25 10.37 35,246 +0.18(+1.74%)
Apr 28, 2010 10.03 10.28 9.724 10.20 115,791 +0.01(+0.15%)
Apr 27, 2010 10.60 10.67 10.17 10.18 40,689 -0.51(-4.76%)
Apr 26, 2010 10.58 10.69 10.48 10.69 99,478 +0.17(+1.61%)
Apr 23, 2010 10.36 10.61 10.32 10.52 80,446 +0.09(+0.85%)
Apr 22, 2010 10.25 10.43 10.11 10.43 77,517 +0.06(+0.57%)
Apr 21, 2010 10.39 10.51 10.31 10.37 85,412 +0.03(+0.29%)
Apr 20, 2010 10.25 10.37 10.19 10.34 43,825 +0.12(+1.15%)
Apr 19, 2010 10.28 10.40 10.17 10.23 36,056 -0.05(-0.50%)
Apr 16, 2010 10.20 10.42 9.952 10.28 98,271 +0.03(+0.29%)
Apr 15, 2010 10.24 10.35 10.22 10.25 35,597 -0.10(-1.00%)
Apr 14, 2010 10.39 10.40 10.22 10.35 34,951 +0.07(+0.72%)
Apr 13, 2010 10.38 10.44 10.25 10.28 36,492 -0.18(-1.76%)
Apr 12, 2010 10.25 10.46 10.25 10.46 37,767 +0.18(+1.79%)
Apr 09, 2010 10.26 10.32 10.18 10.28 44,788 -0.01(-0.14%)
Apr 08, 2010 10.12 10.30 10.12 10.29 39,444 +0.07(+0.72%)
Apr 07, 2010 10.20 10.31 10.14 10.22 95,203 -0.01(-0.14%)
Apr 06, 2010 10.17 10.27 10.14 10.23 48,572 +0.10(+0.94%)
Apr 05, 2010 10.28 10.31 10.09 10.14 71,054 -0.15(-1.43%)
Apr 01, 2010 10.28 10.28 10.28 10.28 65,381 +0.01(+0.07%)
Mar 31, 2010 10.21 10.56 10.17 10.28 64,959 +0.05(+0.50%)
Mar 30, 2010 10.45 10.45 10.22 10.23 24,123 -0.22(-2.12%)
Mar 29, 2010 10.25 10.54 10.20 10.45 123,224 +0.32(+3.13%)
Mar 26, 2010 10.04 10.21 10.01 10.13 72,417 +0.07(+0.66%)
Mar 25, 2010 9.916 10.14 9.834 10.06 89,807 +0.17(+1.75%)
Mar 24, 2010 9.930 10.14 9.746 9.890 89,305 -0.03(-0.26%)
Mar 23, 2010 9.525 9.952 9.525 9.916 101,099 +0.41(+4.34%)
Mar 22, 2010 9.304 9.517 9.304 9.503 56,877 +0.17(+1.82%)
Mar 19, 2010 9.547 9.547 9.318 9.333 103,652 -0.12(-1.25%)
Mar 18, 2010 9.503 9.613 9.436 9.451 81,475 -0.01(-0.08%)
Mar 17, 2010 9.510 9.761 9.385 9.458 98,552 -0.04(-0.39%)
Mar 16, 2010 9.510 9.532 9.363 9.495 101,678 +0.02(+0.23%)
Mar 15, 2010 9.376 9.591 9.348 9.473 100,958 -0.16(-1.68%)
Mar 12, 2010 9.525 9.745 9.525 9.635 55,118 +0.04(+0.46%)
Mar 11, 2010 9.739 9.820 9.584 9.591 67,197 -0.27(-2.69%)
Mar 10, 2010 9.827 9.879 9.694 9.857 57,785 -0.05(-0.52%)
Mar 09, 2010 9.724 9.945 9.584 9.908 174,406 +0.17(+1.74%)
Mar 08, 2010 9.952 9.982 9.326 9.739 427,814 -0.63(-6.05%)
Mar 05, 2010 10.23 10.45 10.17 10.37 101,898 +0.20(+1.96%)
Mar 04, 2010 10.03 10.22 9.908 10.17 74,243 +0.18(+1.77%)
Mar 03, 2010 10.02 10.08 9.798 9.989 103,369 -0.02(-0.22%)
Mar 02, 2010 9.665 10.11 9.665 10.01 128,044 +0.35(+3.58%)
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.