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

Cresud Sacif ADR (NQ: CRESY )

10.55 +0.23 (+2.23%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 10, 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 (%)
Jan 31, 2012 9.869 9.877 9.646 9.769 105,245 -0.10(-1.02%)
Jan 30, 2012 10.04 10.04 9.746 9.869 90,962 -0.19(-1.84%)
Jan 27, 2012 10.04 10.17 9.862 10.05 73,938 +0.02(+0.15%)
Jan 26, 2012 9.939 10.14 9.908 10.04 132,617 +0.16(+1.64%)
Jan 25, 2012 9.923 9.962 9.800 9.877 185,520 -0.06(-0.62%)
Jan 24, 2012 9.908 10.02 9.746 9.939 90,437 +0.02(+0.23%)
Jan 23, 2012 9.985 10.19 9.777 9.916 636,992 -0.02(-0.23%)
Jan 20, 2012 9.375 9.945 9.222 9.939 734,413 +0.56(+6.01%)
Jan 19, 2012 9.453 9.491 9.360 9.375 186,962 -0.05(-0.57%)
Jan 18, 2012 9.005 9.460 8.889 9.429 213,346 +0.42(+4.71%)
Jan 17, 2012 9.144 9.213 8.951 9.005 249,371 +0.03(+0.34%)
Jan 13, 2012 8.928 9.113 8.835 8.974 4,095,872 +0.08(+0.95%)
Jan 12, 2012 8.897 8.974 8.835 8.889 547,738 +0.01(+0.09%)
Jan 11, 2012 8.874 8.882 8.735 8.882 80,286 +0.01(+0.09%)
Jan 10, 2012 8.889 8.936 8.758 8.874 70,259 +0.13(+1.50%)
Jan 09, 2012 8.727 8.797 8.727 8.743 58,231 -0.02(-0.18%)
Jan 06, 2012 8.897 8.912 8.743 8.758 89,839 -0.08(-0.87%)
Jan 05, 2012 8.843 8.943 8.835 8.835 68,441 -0.08(-0.95%)
Jan 04, 2012 9.005 9.198 8.889 8.920 105,107 +0.13(+1.49%)
Dec 30, 2011 8.766 8.866 8.704 8.789 119,025 +0.10(+1.15%)
Dec 29, 2011 8.781 8.812 8.612 8.689 242,960 -0.08(-0.88%)
Dec 28, 2011 8.912 8.966 8.743 8.766 74,917 -0.15(-1.65%)
Dec 27, 2011 8.951 9.013 8.858 8.912 50,069 +0.02(+0.17%)
Dec 23, 2011 8.828 8.943 8.828 8.897 62,687 +0.07(+0.79%)
Dec 21, 2011 8.882 8.932 8.797 8.828 95,274 -0.06(-0.65%)
Dec 20, 2011 8.966 9.059 8.797 8.885 112,133 +0.01(+0.13%)
Dec 19, 2011 9.044 9.166 8.874 8.874 128,410 -0.13(-1.46%)
Dec 16, 2011 8.781 9.036 8.781 9.005 203,178 +0.24(+2.73%)
Dec 15, 2011 8.882 8.966 8.696 8.766 132,398 +0.02(+0.26%)
Dec 14, 2011 8.727 8.905 8.658 8.743 200,869 -0.02(-0.26%)
Dec 13, 2011 8.882 9.059 8.743 8.766 157,827 +0.01(+0.13%)
Dec 12, 2011 8.758 8.936 8.720 8.754 199,344 +0.03(+0.40%)
Dec 09, 2011 8.766 8.797 8.642 8.720 270,618 +0.03(+0.36%)
Dec 08, 2011 8.766 8.797 8.565 8.689 124,440 -0.08(-0.97%)
Dec 07, 2011 8.774 8.812 8.681 8.774 135,419 +0.01(+0.09%)
Dec 06, 2011 8.905 8.974 8.735 8.766 108,936 -0.14(-1.56%)
Dec 05, 2011 8.797 8.990 8.689 8.905 208,833 +0.27(+3.13%)
Dec 02, 2011 8.488 8.765 8.455 8.635 162,761 +0.15(+1.73%)
Dec 01, 2011 8.557 8.573 8.426 8.488 77,628 +0.00(+0.00%)
Nov 30, 2011 8.334 8.488 8.257 8.488 124,954 +0.25(+3.00%)
Nov 29, 2011 8.395 8.403 8.156 8.241 48,807 -0.13(-1.57%)
Nov 28, 2011 8.473 8.513 8.295 8.372 68,885 +0.12(+1.40%)
Nov 25, 2011 8.287 8.419 8.249 8.257 30,116 -0.12(-1.38%)
Nov 23, 2011 8.588 8.696 8.304 8.372 98,167 -0.31(-3.56%)
Nov 22, 2011 8.681 8.905 8.650 8.681 50,159 +0.03(+0.37%)
Nov 21, 2011 8.852 8.859 8.574 8.649 81,869 -0.28(-3.11%)
Nov 18, 2011 8.686 8.987 8.686 8.927 115,419 +0.26(+3.04%)
Nov 17, 2011 9.062 9.157 8.581 8.664 121,033 -0.42(-4.63%)
Nov 16, 2011 9.167 9.257 9.009 9.085 142,414 -0.09(-0.98%)
Nov 15, 2011 9.039 9.355 9.039 9.175 287,213 +0.20(+2.26%)
Nov 14, 2011 8.424 9.062 8.416 8.972 247,038 +0.55(+6.51%)
Nov 11, 2011 8.303 8.574 8.303 8.423 179,778 +0.02(+0.27%)
Nov 10, 2011 8.296 8.634 8.130 8.401 57,743 -0.08(-0.89%)
Nov 09, 2011 8.356 8.581 8.235 8.476 115,733 +0.05(+0.53%)
Nov 08, 2011 8.483 8.536 8.348 8.431 101,986 +0.00(+0.00%)
Nov 07, 2011 8.446 8.521 8.349 8.431 75,710 -0.02(-0.18%)
Nov 04, 2011 8.634 8.799 8.438 8.446 47,049 -0.20(-2.35%)
Nov 03, 2011 8.461 8.754 8.386 8.649 107,912 +0.20(+2.31%)
Nov 02, 2011 8.303 8.491 8.303 8.453 78,632 +0.15(+1.81%)
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.