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 7.777 7.866 7.549 7.794 141,548 -0.08(-1.04%)
Jan 30, 2013 7.508 7.957 7.500 7.875 350,121 +0.51(+6.98%)
Jan 29, 2013 7.247 7.386 7.247 7.361 85,040 +0.07(+1.01%)
Jan 28, 2013 7.329 7.418 7.206 7.288 68,598 -0.07(-1.00%)
Jan 25, 2013 7.394 7.476 7.231 7.361 107,071 -0.06(-0.77%)
Jan 24, 2013 7.467 7.565 7.402 7.418 49,965 -0.01(-0.11%)
Jan 23, 2013 7.737 7.794 7.427 7.427 121,550 -0.34(-4.41%)
Jan 22, 2013 7.443 7.900 7.394 7.769 207,314 +0.32(+4.27%)
Jan 18, 2013 7.182 7.492 7.100 7.451 92,878 +0.31(+4.34%)
Jan 17, 2013 6.978 7.231 6.978 7.141 60,144 +0.14(+1.98%)
Jan 16, 2013 7.002 7.141 6.978 7.002 59,443 -0.09(-1.27%)
Jan 15, 2013 7.141 7.141 6.978 7.092 74,589 -0.08(-1.14%)
Jan 14, 2013 7.247 7.263 7.157 7.174 57,448 -0.05(-0.68%)
Jan 11, 2013 7.231 7.263 7.214 7.223 40,058 +0.04(+0.57%)
Jan 10, 2013 7.059 7.255 7.031 7.182 49,024 +0.06(+0.80%)
Jan 09, 2013 7.002 7.174 6.937 7.125 85,736 +0.19(+2.71%)
Jan 08, 2013 7.288 7.329 6.855 6.937 144,163 -0.39(-5.35%)
Jan 07, 2013 7.190 7.435 7.183 7.329 76,461 +0.03(+0.45%)
Jan 04, 2013 7.223 7.451 7.190 7.296 90,119 +0.06(+0.79%)
Jan 03, 2013 7.141 7.467 7.141 7.239 168,935 +0.09(+1.26%)
Jan 02, 2013 6.896 7.157 6.814 7.149 216,802 +0.33(+4.91%)
Dec 31, 2012 6.725 6.839 6.659 6.814 74,260 +0.04(+0.60%)
Dec 28, 2012 6.733 6.774 6.643 6.774 72,982 +0.01(+0.12%)
Dec 27, 2012 6.782 6.782 6.602 6.765 61,820 +0.02(+0.36%)
Dec 26, 2012 6.782 6.814 6.741 6.741 46,053 +0.00(+0.00%)
Dec 24, 2012 6.610 6.782 6.570 6.741 65,334 +0.18(+2.74%)
Dec 21, 2012 6.635 6.725 6.529 6.561 214,661 -0.16(-2.43%)
Dec 20, 2012 6.594 6.765 6.594 6.725 102,262 +0.01(+0.12%)
Dec 19, 2012 6.668 6.749 6.619 6.717 81,282 +0.03(+0.49%)
Dec 18, 2012 6.765 6.814 6.640 6.684 199,500 -0.04(-0.61%)
Dec 17, 2012 6.782 6.904 6.692 6.725 81,031 -0.03(-0.48%)
Dec 14, 2012 6.733 6.790 6.733 6.757 31,488 +0.02(+0.24%)
Dec 13, 2012 6.782 6.888 6.733 6.741 52,853 -0.07(-0.96%)
Dec 12, 2012 6.929 6.929 6.806 6.806 36,546 -0.08(-1.18%)
Dec 11, 2012 6.749 6.904 6.733 6.888 54,094 +0.13(+1.93%)
Dec 10, 2012 6.863 6.872 6.733 6.757 45,206 -0.07(-0.96%)
Dec 07, 2012 6.839 6.920 6.744 6.823 32,280 +0.06(+0.84%)
Dec 06, 2012 6.872 6.937 6.717 6.765 74,879 -0.08(-1.19%)
Dec 05, 2012 6.733 6.929 6.710 6.847 37,280 +0.11(+1.70%)
Dec 04, 2012 6.782 6.798 6.708 6.733 38,643 -0.27(-3.85%)
Nov 30, 2012 7.043 7.084 6.896 7.002 61,418 +0.00(+0.00%)
Nov 29, 2012 6.978 7.084 6.831 7.002 48,061 +0.03(+0.47%)
Nov 28, 2012 6.855 7.018 6.641 6.970 95,688 +0.16(+2.40%)
Nov 27, 2012 6.570 6.880 6.521 6.806 98,756 +0.22(+3.41%)
Nov 26, 2012 6.320 6.598 6.320 6.582 161,940 +0.31(+4.92%)
Nov 23, 2012 6.312 6.397 6.204 6.273 68,693 -0.01(-0.12%)
Nov 21, 2012 6.227 6.297 6.173 6.281 66,265 +0.03(+0.42%)
Nov 20, 2012 6.219 6.327 6.196 6.255 41,909 -0.00(-0.05%)
Nov 19, 2012 6.366 6.366 6.212 6.258 98,219 -0.12(-1.93%)
Nov 16, 2012 6.273 6.397 6.250 6.381 64,742 +0.12(+1.85%)
Nov 15, 2012 6.250 6.320 6.219 6.266 99,069 -0.00(-0.06%)
Nov 14, 2012 6.343 6.389 6.250 6.270 79,250 -0.02(-0.31%)
Nov 13, 2012 6.358 6.395 6.266 6.289 61,655 -0.08(-1.21%)
Nov 12, 2012 6.366 6.466 6.204 6.366 45,760 +0.00(+0.00%)
Nov 09, 2012 6.212 6.513 6.212 6.366 99,174 +0.14(+2.23%)
Nov 08, 2012 6.235 6.281 6.212 6.227 72,837 +0.01(+0.12%)
Nov 07, 2012 6.181 6.297 6.165 6.219 85,624 -0.02(-0.37%)
Nov 06, 2012 6.289 6.304 6.196 6.243 38,705 -0.02(-0.37%)
Nov 05, 2012 6.212 6.327 6.173 6.266 68,667 +0.02(+0.25%)
Nov 02, 2012 6.320 6.320 6.219 6.250 33,104 -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.