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 (%)
Jul 30, 2010 9.458 9.621 9.422 9.458 19,060 -0.09(-0.93%)
Jul 29, 2010 9.613 9.650 9.333 9.547 16,611 +0.01(+0.15%)
Jul 28, 2010 9.495 9.547 9.429 9.532 25,139 -0.07(-0.69%)
Jul 27, 2010 9.775 9.849 9.510 9.599 34,922 -0.17(-1.74%)
Jul 26, 2010 9.606 9.798 9.591 9.768 29,361 +0.06(+0.61%)
Jul 23, 2010 9.591 9.783 9.525 9.709 20,432 +0.12(+1.23%)
Jul 22, 2010 9.650 9.967 9.186 9.591 469,590 +0.13(+1.32%)
Jul 21, 2010 9.481 9.510 9.119 9.466 47,283 -0.08(-0.85%)
Jul 20, 2010 9.164 9.650 9.091 9.547 117,876 +0.28(+3.02%)
Jul 19, 2010 9.466 9.481 9.208 9.267 28,504 -0.16(-1.72%)
Jul 16, 2010 9.672 9.672 9.363 9.429 38,033 -0.21(-2.22%)
Jul 15, 2010 9.635 9.857 9.591 9.643 43,771 -0.10(-0.98%)
Jul 14, 2010 9.613 9.901 9.613 9.739 31,518 +0.07(+0.69%)
Jul 13, 2010 9.702 9.901 9.613 9.672 51,743 +0.00(+0.00%)
Jul 12, 2010 9.805 9.901 9.621 9.672 40,189 -0.21(-2.16%)
Jul 09, 2010 9.554 9.886 9.444 9.886 196,346 +0.35(+3.71%)
Jul 08, 2010 9.245 9.576 9.230 9.532 36,312 +0.19(+2.05%)
Jul 07, 2010 9.304 9.363 8.979 9.340 27,169 +0.14(+1.52%)
Jul 06, 2010 9.318 9.585 9.149 9.200 65,154 +0.13(+1.46%)
Jul 02, 2010 8.876 9.134 8.876 9.068 34,374 +0.08(+0.90%)
Jul 01, 2010 8.913 9.031 8.736 8.987 114,284 +0.04(+0.41%)
Jun 30, 2010 9.023 9.186 8.854 8.950 74,578 -0.12(-1.30%)
Jun 29, 2010 8.994 9.141 8.872 9.068 193,585 -0.21(-2.30%)
Jun 25, 2010 9.510 9.621 9.282 9.282 82,250 -0.14(-1.49%)
Jun 24, 2010 9.458 9.768 9.422 9.422 85,081 -0.04(-0.39%)
Jun 23, 2010 9.001 9.466 8.839 9.458 335,009 +0.32(+3.47%)
Jun 22, 2010 8.743 9.178 8.743 9.141 86,371 +0.35(+3.94%)
Jun 21, 2010 8.994 9.282 8.699 8.795 79,506 -0.03(-0.33%)
Jun 18, 2010 8.869 8.987 8.706 8.824 138,372 -0.10(-1.16%)
Jun 17, 2010 9.156 9.215 8.891 8.928 65,774 -0.32(-3.43%)
Jun 16, 2010 9.289 9.318 9.001 9.245 78,775 -0.04(-0.40%)
Jun 15, 2010 9.009 9.282 8.913 9.282 81,285 +0.27(+2.94%)
Jun 14, 2010 9.023 9.178 8.972 9.016 68,194 +0.21(+2.43%)
Jun 11, 2010 8.441 8.861 8.441 8.802 66,412 +0.29(+3.38%)
Jun 10, 2010 8.552 8.677 8.456 8.515 65,268 -0.04(-0.43%)
Jun 09, 2010 8.788 8.942 8.441 8.552 42,329 +0.00(+0.00%)
Jun 08, 2010 8.648 8.754 8.434 8.552 28,350 -0.02(-0.26%)
Jun 07, 2010 8.736 8.802 8.566 8.574 42,297 -0.10(-1.19%)
Jun 04, 2010 8.662 9.068 8.625 8.677 40,016 -0.45(-4.93%)
Jun 03, 2010 8.906 9.186 8.869 9.127 36,449 +0.14(+1.56%)
Jun 02, 2010 8.847 9.060 8.729 8.987 35,258 +0.14(+1.58%)
Jun 01, 2010 8.928 9.156 8.847 8.847 39,327 -0.15(-1.72%)
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%)
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.