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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.181 5.251 5.055 5.083 195,361 -0.04(-0.82%)
Mar 30, 2009 5.174 5.230 5.027 5.125 31,130 -0.17(-3.17%)
Mar 26, 2009 5.090 5.391 5.090 5.293 182,307 +0.20(+3.99%)
Mar 25, 2009 5.174 5.335 5.006 5.090 201,320 +0.02(+0.41%)
Mar 24, 2009 5.048 5.279 5.048 5.069 145,314 -0.05(-0.96%)
Mar 23, 2009 5.132 5.216 4.901 5.118 207,784 +0.27(+5.64%)
Mar 20, 2009 5.034 5.321 4.817 4.845 252,732 -0.24(-4.68%)
Mar 19, 2009 5.216 5.300 5.048 5.083 114,428 -0.02(-0.41%)
Mar 18, 2009 4.929 5.118 4.915 5.104 48,479 +0.17(+3.40%)
Mar 17, 2009 4.852 5.111 4.852 4.936 122,012 +0.01(+0.14%)
Mar 16, 2009 4.719 5.146 4.707 4.929 247,485 +0.19(+3.99%)
Mar 13, 2009 4.691 4.859 4.649 4.740 101,814 +0.04(+0.89%)
Mar 12, 2009 4.670 4.817 4.593 4.698 171,231 -0.05(-1.03%)
Mar 11, 2009 4.733 4.901 4.614 4.747 154,640 +0.06(+1.35%)
Mar 10, 2009 4.523 4.761 4.481 4.684 130,091 +0.22(+4.86%)
Mar 09, 2009 4.607 4.635 4.460 4.467 258,571 -0.20(-4.35%)
Mar 06, 2009 4.579 4.754 4.579 4.670 404,264 +0.09(+1.91%)
Mar 05, 2009 4.530 4.726 4.530 4.582 430,435 -0.09(-1.87%)
Mar 04, 2009 4.334 4.705 4.334 4.670 120,468 +0.02(+0.45%)
Mar 02, 2009 5.006 5.006 4.621 4.649 179,696 -0.37(-7.39%)
Feb 27, 2009 4.957 5.174 4.929 5.020 353,666 -0.11(-2.05%)
Feb 26, 2009 5.146 5.370 5.069 5.125 76,919 -0.06(-1.08%)
Feb 25, 2009 5.069 5.279 5.055 5.181 127,786 +0.01(+0.27%)
Feb 24, 2009 4.950 5.349 4.908 5.167 147,077 +0.17(+3.36%)
Feb 23, 2009 5.118 5.237 4.999 4.999 393,682 -0.18(-3.38%)
Feb 20, 2009 5.286 5.321 5.132 5.174 240,933 -0.16(-3.02%)
Feb 19, 2009 5.580 5.580 5.251 5.335 260,661 -0.30(-5.34%)
Feb 18, 2009 5.461 5.650 5.279 5.636 104,186 +0.20(+3.60%)
Feb 17, 2009 5.601 5.601 5.258 5.440 176,414 -0.27(-4.66%)
Feb 13, 2009 5.496 5.769 5.426 5.706 76,604 +0.36(+6.68%)
Feb 12, 2009 5.391 5.601 5.076 5.349 1,642,427 +0.27(+5.23%)
Feb 11, 2009 5.510 5.706 5.069 5.083 550,658 -0.50(-8.91%)
Feb 10, 2009 5.517 5.601 5.461 5.580 122,535 +0.00(+0.00%)
Feb 09, 2009 5.496 5.643 5.426 5.580 127,223 +0.12(+2.18%)
Feb 06, 2009 5.391 5.496 5.391 5.461 36,765 +0.08(+1.56%)
Feb 05, 2009 5.454 5.454 5.062 5.377 77,032 +0.04(+0.66%)
Feb 04, 2009 5.202 5.391 5.181 5.342 22,807 +0.09(+1.73%)
Feb 03, 2009 5.279 5.342 5.209 5.251 86,233 -0.07(-1.32%)
Feb 02, 2009 5.251 5.419 5.216 5.321 170,389 -0.04(-0.78%)
Jan 30, 2009 5.643 5.643 5.314 5.363 202,140 -0.25(-4.49%)
Jan 29, 2009 5.426 5.671 5.391 5.615 370,613 +0.20(+3.75%)
Jan 28, 2009 5.475 5.475 5.321 5.412 82,347 +0.11(+2.11%)
Jan 27, 2009 5.559 5.559 5.300 5.300 285,859 -0.09(-1.69%)
Jan 26, 2009 5.209 5.426 5.160 5.391 99,304 +0.17(+3.22%)
Jan 23, 2009 5.230 5.356 5.223 5.223 49,795 -0.17(-3.12%)
Jan 22, 2009 5.083 5.426 5.083 5.391 91,484 +0.13(+2.53%)
Jan 21, 2009 5.279 5.398 5.230 5.258 92,147 -0.08(-1.44%)
Jan 20, 2009 5.146 5.398 5.041 5.335 86,593 -0.02(-0.39%)
Jan 16, 2009 5.524 5.601 5.328 5.356 109,067 -0.16(-2.92%)
Jan 15, 2009 5.461 5.671 5.314 5.517 163,447 -0.19(-3.31%)
Jan 14, 2009 6.105 6.105 5.440 5.706 302,169 -0.39(-6.43%)
Jan 13, 2009 5.958 6.098 5.818 6.098 98,780 +0.06(+1.04%)
Jan 12, 2009 6.133 6.203 5.972 6.035 91,278 -0.16(-2.60%)
Jan 09, 2009 6.161 6.224 6.070 6.196 76,332 +0.03(+0.45%)
Jan 08, 2009 6.301 6.301 6.161 6.168 73,633 -0.21(-3.29%)
Jan 07, 2009 6.301 6.427 6.301 6.378 160,155 +0.07(+1.11%)
Jan 06, 2009 6.063 6.350 6.063 6.308 186,341 +0.18(+2.85%)
Jan 05, 2009 6.231 6.231 6.014 6.133 110,263 -0.14(-2.23%)
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.