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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 10.35 10.57 10.30 10.30 49,635 -0.03(-0.28%)
Apr 29, 2010 10.21 10.38 10.21 10.32 35,409 +0.18(+1.74%)
Apr 28, 2010 9.987 10.23 9.679 10.15 116,327 +0.01(+0.15%)
Apr 27, 2010 10.55 10.62 10.13 10.13 40,878 -0.51(-4.76%)
Apr 26, 2010 10.53 10.64 10.43 10.64 99,939 +0.17(+1.61%)
Apr 23, 2010 10.31 10.56 10.27 10.47 80,818 +0.09(+0.85%)
Apr 22, 2010 10.21 10.38 10.06 10.38 77,876 +0.06(+0.57%)
Apr 21, 2010 10.35 10.46 10.26 10.32 85,807 +0.03(+0.29%)
Apr 20, 2010 10.21 10.32 10.14 10.30 44,028 +0.12(+1.15%)
Apr 19, 2010 10.23 10.35 10.13 10.18 36,223 -0.05(-0.50%)
Apr 16, 2010 10.15 10.37 9.906 10.23 98,726 +0.03(+0.29%)
Apr 15, 2010 10.19 10.30 10.17 10.20 35,762 -0.10(-1.00%)
Apr 14, 2010 10.35 10.35 10.17 10.30 35,113 +0.07(+0.72%)
Apr 13, 2010 10.33 10.39 10.20 10.23 36,661 -0.18(-1.76%)
Apr 12, 2010 10.20 10.41 10.20 10.41 37,942 +0.18(+1.79%)
Apr 09, 2010 10.21 10.27 10.14 10.23 44,996 -0.01(-0.14%)
Apr 08, 2010 10.08 10.25 10.08 10.24 39,627 +0.07(+0.72%)
Apr 07, 2010 10.16 10.26 10.09 10.17 95,643 -0.01(-0.14%)
Apr 06, 2010 10.13 10.22 10.10 10.19 48,797 +0.10(+0.94%)
Apr 05, 2010 10.24 10.27 10.05 10.09 71,383 -0.15(-1.43%)
Apr 01, 2010 10.24 10.24 10.24 10.24 65,684 +0.01(+0.07%)
Mar 31, 2010 10.16 10.52 10.13 10.23 65,260 +0.05(+0.51%)
Mar 30, 2010 10.41 10.41 10.17 10.18 24,234 -0.22(-2.12%)
Mar 29, 2010 10.20 10.49 10.16 10.40 123,795 +0.32(+3.13%)
Mar 26, 2010 9.995 10.16 9.965 10.08 72,752 +0.07(+0.66%)
Mar 25, 2010 9.870 10.09 9.789 10.02 90,223 +0.17(+1.75%)
Mar 24, 2010 9.884 10.09 9.701 9.844 89,718 -0.03(-0.26%)
Mar 23, 2010 9.481 9.906 9.481 9.870 101,567 +0.41(+4.34%)
Mar 22, 2010 9.261 9.474 9.261 9.459 57,141 +0.17(+1.82%)
Mar 19, 2010 9.503 9.503 9.275 9.290 104,132 -0.12(-1.25%)
Mar 18, 2010 9.459 9.569 9.393 9.408 81,853 -0.01(-0.08%)
Mar 17, 2010 9.466 9.716 9.341 9.415 99,008 -0.04(-0.39%)
Mar 16, 2010 9.466 9.488 9.319 9.452 102,149 +0.02(+0.23%)
Mar 15, 2010 9.333 9.547 9.305 9.430 101,426 -0.16(-1.68%)
Mar 12, 2010 9.481 9.700 9.481 9.591 55,373 +0.04(+0.46%)
Mar 11, 2010 9.694 9.774 9.540 9.547 67,508 -0.26(-2.69%)
Mar 10, 2010 9.782 9.833 9.650 9.811 58,052 -0.05(-0.52%)
Mar 09, 2010 9.679 9.899 9.540 9.862 175,214 +0.17(+1.74%)
Mar 08, 2010 9.906 9.936 9.283 9.694 429,794 -0.62(-6.05%)
Mar 05, 2010 10.18 10.41 10.13 10.32 102,370 +0.20(+1.96%)
Mar 04, 2010 9.980 10.17 9.862 10.12 74,586 +0.18(+1.77%)
Mar 03, 2010 9.973 10.03 9.752 9.943 103,847 -0.02(-0.22%)
Mar 02, 2010 9.620 10.06 9.620 9.965 128,637 +0.34(+3.59%)
Mar 01, 2010 9.532 9.714 9.443 9.620 91,735 +0.20(+2.10%)
Feb 26, 2010 9.349 9.430 9.349 9.422 38,468 +0.10(+1.02%)
Feb 25, 2010 9.180 9.430 9.180 9.327 92,047 -0.11(-1.17%)
Feb 24, 2010 9.415 9.474 9.268 9.437 62,825 -0.04(-0.39%)
Feb 23, 2010 9.503 9.562 9.400 9.474 80,055 -0.18(-1.90%)
Feb 22, 2010 9.584 9.686 9.525 9.657 74,086 +0.04(+0.46%)
Feb 19, 2010 9.408 9.686 9.408 9.613 78,030 +0.04(+0.38%)
Feb 18, 2010 9.393 9.598 9.357 9.576 52,847 +0.10(+1.08%)
Feb 17, 2010 9.532 9.532 9.393 9.474 115,313 +0.03(+0.31%)
Feb 16, 2010 9.341 9.496 9.341 9.444 163,718 +0.11(+1.18%)
Feb 12, 2010 8.879 9.334 9.334 9.334 181,244 +0.41(+4.61%)
Feb 11, 2010 8.219 8.974 8.219 8.923 162,066 +0.73(+8.86%)
Feb 10, 2010 8.410 8.505 8.109 8.197 235,874 -0.26(-3.12%)
Feb 09, 2010 8.439 8.586 8.380 8.461 193,437 +0.01(+0.17%)
Feb 08, 2010 8.388 8.732 8.388 8.446 123,908 -0.10(-1.12%)
Feb 05, 2010 8.549 8.615 8.204 8.542 238,445 -0.13(-1.52%)
Feb 04, 2010 8.872 8.872 8.578 8.674 121,382 -0.29(-3.19%)
Feb 03, 2010 9.011 9.085 8.916 8.960 72,142 -0.10(-1.05%)
Feb 02, 2010 8.791 9.165 8.791 9.055 128,168 +0.26(+2.92%)
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.