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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2013 7.742 7.830 7.514 7.758 142,203 -0.08(-1.04%)
Jan 30, 2013 7.474 7.920 7.465 7.839 351,742 +0.51(+6.98%)
Jan 29, 2013 7.214 7.352 7.214 7.327 85,434 +0.07(+1.01%)
Jan 28, 2013 7.295 7.384 7.173 7.254 68,915 -0.07(-1.00%)
Jan 25, 2013 7.360 7.441 7.197 7.327 107,566 -0.06(-0.77%)
Jan 24, 2013 7.433 7.530 7.368 7.384 50,196 -0.01(-0.11%)
Jan 23, 2013 7.701 7.758 7.392 7.392 122,113 -0.34(-4.41%)
Jan 22, 2013 7.409 7.863 7.360 7.733 208,274 +0.32(+4.27%)
Jan 18, 2013 7.149 7.457 7.067 7.417 93,308 +0.31(+4.34%)
Jan 17, 2013 6.946 7.197 6.946 7.108 60,422 +0.14(+1.98%)
Jan 16, 2013 6.970 7.108 6.946 6.970 59,718 -0.09(-1.27%)
Jan 15, 2013 7.108 7.108 6.946 7.059 74,935 -0.08(-1.14%)
Jan 14, 2013 7.214 7.230 7.124 7.140 57,714 -0.05(-0.68%)
Jan 11, 2013 7.197 7.230 7.181 7.189 40,244 +0.04(+0.57%)
Jan 10, 2013 7.027 7.222 6.998 7.149 49,251 +0.06(+0.80%)
Jan 09, 2013 6.970 7.140 6.905 7.092 86,133 +0.19(+2.71%)
Jan 08, 2013 7.254 7.295 6.824 6.905 144,830 -0.39(-5.35%)
Jan 07, 2013 7.157 7.400 7.149 7.295 76,815 +0.03(+0.45%)
Jan 04, 2013 7.189 7.417 7.157 7.262 90,537 +0.06(+0.79%)
Jan 03, 2013 7.108 7.433 7.108 7.205 169,718 +0.09(+1.26%)
Jan 02, 2013 6.864 7.124 6.783 7.116 217,806 +0.33(+4.91%)
Dec 31, 2012 6.694 6.807 6.629 6.783 74,604 +0.04(+0.60%)
Dec 28, 2012 6.702 6.742 6.612 6.742 73,320 +0.01(+0.12%)
Dec 27, 2012 6.751 6.751 6.572 6.734 62,106 +0.02(+0.36%)
Dec 26, 2012 6.751 6.783 6.710 6.710 46,266 +0.00(+0.00%)
Dec 24, 2012 6.580 6.751 6.539 6.710 65,637 +0.18(+2.74%)
Dec 21, 2012 6.604 6.694 6.499 6.531 215,655 -0.16(-2.43%)
Dec 20, 2012 6.564 6.734 6.564 6.694 102,736 +0.01(+0.12%)
Dec 19, 2012 6.637 6.718 6.588 6.686 81,659 +0.03(+0.49%)
Dec 18, 2012 6.734 6.783 6.609 6.653 200,424 -0.04(-0.61%)
Dec 17, 2012 6.751 6.872 6.661 6.694 81,406 -0.03(-0.48%)
Dec 14, 2012 6.702 6.759 6.702 6.726 31,634 +0.02(+0.24%)
Dec 13, 2012 6.751 6.856 6.702 6.710 53,098 -0.06(-0.96%)
Dec 12, 2012 6.897 6.897 6.775 6.775 36,716 -0.08(-1.18%)
Dec 11, 2012 6.718 6.872 6.702 6.856 54,345 +0.13(+1.93%)
Dec 10, 2012 6.832 6.840 6.702 6.726 45,415 -0.06(-0.96%)
Dec 07, 2012 6.807 6.888 6.713 6.791 32,429 +0.06(+0.84%)
Dec 06, 2012 6.840 6.905 6.686 6.734 75,225 -0.08(-1.19%)
Dec 05, 2012 6.702 6.897 6.679 6.816 37,453 +0.11(+1.70%)
Dec 04, 2012 6.751 6.767 6.677 6.702 38,822 -0.27(-3.85%)
Nov 30, 2012 7.011 7.051 6.864 6.970 61,703 +0.00(+0.00%)
Nov 29, 2012 6.946 7.051 6.799 6.970 48,283 +0.03(+0.47%)
Nov 28, 2012 6.824 6.986 6.610 6.937 96,132 +0.16(+2.40%)
Nov 27, 2012 6.539 6.848 6.491 6.775 99,213 +0.22(+3.41%)
Nov 26, 2012 6.291 6.567 6.291 6.552 162,690 +0.31(+4.92%)
Nov 23, 2012 6.283 6.367 6.175 6.245 69,011 -0.01(-0.12%)
Nov 21, 2012 6.198 6.268 6.145 6.252 66,572 +0.03(+0.42%)
Nov 20, 2012 6.191 6.298 6.168 6.226 42,103 -0.00(-0.05%)
Nov 19, 2012 6.337 6.337 6.183 6.229 98,674 -0.12(-1.93%)
Nov 16, 2012 6.245 6.367 6.221 6.352 65,042 +0.12(+1.85%)
Nov 15, 2012 6.221 6.291 6.191 6.237 99,528 -0.00(-0.06%)
Nov 14, 2012 6.314 6.360 6.221 6.241 79,617 -0.02(-0.31%)
Nov 13, 2012 6.329 6.366 6.237 6.260 61,941 -0.08(-1.21%)
Nov 12, 2012 6.337 6.437 6.175 6.337 45,972 +0.00(+0.00%)
Nov 09, 2012 6.183 6.483 6.183 6.337 99,633 +0.14(+2.23%)
Nov 08, 2012 6.206 6.252 6.183 6.198 73,174 +0.01(+0.12%)
Nov 07, 2012 6.152 6.268 6.137 6.191 86,020 -0.02(-0.37%)
Nov 06, 2012 6.260 6.275 6.168 6.214 38,885 -0.02(-0.37%)
Nov 05, 2012 6.183 6.298 6.145 6.237 68,985 +0.02(+0.25%)
Nov 02, 2012 6.291 6.291 6.191 6.221 33,258 -0.08(-1.34%)
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.