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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2013 6.521 6.655 6.521 6.602 110,603 +0.11(+1.63%)
May 30, 2013 6.586 6.586 6.488 6.496 0 -0.07(-1.12%)
May 29, 2013 6.602 6.602 6.439 6.570 130,252 -0.01(-0.12%)
May 28, 2013 6.659 6.692 6.537 6.578 172,926 -0.02(-0.37%)
May 24, 2013 6.651 6.684 6.553 6.602 0 -0.04(-0.61%)
May 23, 2013 6.529 6.643 6.529 6.643 0 -0.03(-0.49%)
May 22, 2013 6.814 6.814 6.610 6.676 0 -0.10(-1.45%)
May 21, 2013 6.692 6.831 6.692 6.774 0 +0.04(+0.61%)
May 20, 2013 6.765 6.851 6.627 6.733 0 -0.03(-0.48%)
May 17, 2013 6.806 6.888 6.734 6.765 0 -0.03(-0.48%)
May 16, 2013 6.896 6.912 6.782 6.798 61,880 -0.06(-0.83%)
May 15, 2013 6.937 6.965 6.814 6.855 0 -0.13(-1.87%)
May 13, 2013 7.002 7.059 6.937 6.986 0 -0.04(-0.58%)
May 10, 2013 6.896 7.059 6.896 7.027 0 +0.12(+1.77%)
May 09, 2013 6.945 7.043 6.880 6.904 0 -0.11(-1.63%)
May 08, 2013 7.018 7.092 6.961 7.018 0 -0.02(-0.23%)
May 07, 2013 6.961 7.084 6.961 7.035 0 +0.06(+0.82%)
May 06, 2013 6.798 7.092 6.798 6.978 0 +0.12(+1.79%)
May 03, 2013 7.002 7.010 6.855 6.855 0 -0.16(-2.21%)
May 02, 2013 6.994 7.074 6.733 7.010 0 +0.04(+0.59%)
May 01, 2013 7.182 7.198 6.872 6.970 0 -0.20(-2.73%)
Apr 30, 2013 7.002 7.182 6.978 7.165 0 +0.17(+2.45%)
Apr 29, 2013 7.059 7.141 6.970 6.994 104,195 -0.07(-1.04%)
Apr 26, 2013 7.157 7.157 7.067 7.067 81,744 -0.09(-1.25%)
Apr 25, 2013 7.149 7.231 7.141 7.157 66,638 -0.01(-0.11%)
Apr 24, 2013 7.084 7.222 7.084 7.165 0 +0.07(+0.92%)
Apr 23, 2013 7.157 7.165 7.059 7.100 69,057 -0.04(-0.57%)
Apr 22, 2013 7.059 7.206 7.059 7.141 45,898 +0.11(+1.51%)
Apr 19, 2013 7.149 7.247 6.986 7.035 76,620 -0.11(-1.60%)
Apr 18, 2013 7.182 7.223 7.059 7.149 105,339 +0.02(+0.23%)
Apr 17, 2013 7.378 7.402 7.099 7.133 177,676 -0.19(-2.56%)
Apr 16, 2013 7.598 7.753 7.320 7.320 93,202 -0.19(-2.50%)
Apr 15, 2013 7.745 7.745 7.419 7.508 146,497 -0.16(-2.02%)
Apr 12, 2013 7.769 7.769 7.549 7.663 113,075 -0.07(-0.84%)
Apr 11, 2013 7.916 7.916 7.712 7.728 102,549 -0.20(-2.57%)
Apr 10, 2013 7.786 7.949 7.737 7.933 45,763 +0.11(+1.46%)
Apr 09, 2013 7.826 7.835 7.639 7.818 86,082 +0.05(+0.63%)
Apr 08, 2013 7.443 7.769 7.427 7.769 341,868 +0.33(+4.50%)
Apr 05, 2013 7.524 7.524 7.394 7.435 163,826 -0.07(-0.98%)
Apr 04, 2013 7.516 7.622 7.476 7.508 104,423 -0.04(-0.54%)
Apr 03, 2013 7.712 7.712 7.524 7.549 131,461 -0.16(-2.01%)
Apr 02, 2013 7.818 7.818 7.565 7.704 146,392 -0.11(-1.46%)
Apr 01, 2013 7.680 7.981 7.647 7.818 123,540 +0.16(+2.02%)
Mar 28, 2013 7.737 7.737 7.631 7.663 113,261 -0.02(-0.21%)
Mar 27, 2013 7.647 7.728 7.598 7.680 83,884 +0.07(+0.86%)
Mar 26, 2013 7.704 7.704 7.590 7.614 67,405 -0.06(-0.74%)
Mar 25, 2013 7.720 7.720 7.631 7.671 56,795 +0.04(+0.53%)
Mar 22, 2013 7.606 7.737 7.590 7.631 90,950 +0.02(+0.32%)
Mar 21, 2013 7.573 7.671 7.492 7.606 72,815 -0.02(-0.32%)
Mar 20, 2013 7.598 7.659 7.508 7.631 170,017 +0.04(+0.54%)
Mar 19, 2013 7.631 7.692 7.565 7.590 148,638 -0.01(-0.11%)
Mar 18, 2013 7.712 7.712 7.557 7.598 126,751 -0.07(-0.85%)
Mar 15, 2013 7.745 7.745 7.541 7.663 695,942 -0.01(-0.11%)
Mar 14, 2013 7.484 7.753 7.484 7.671 149,881 +0.15(+1.95%)
Mar 13, 2013 7.410 7.590 7.345 7.524 118,787 +0.11(+1.43%)
Mar 12, 2013 7.337 7.492 7.337 7.418 163,653 +0.10(+1.34%)
Mar 11, 2013 7.467 7.671 7.320 7.320 74,447 -0.20(-2.71%)
Mar 08, 2013 7.508 7.606 7.345 7.524 195,267 -0.02(-0.22%)
Mar 07, 2013 7.737 7.777 7.443 7.541 205,588 -0.24(-3.14%)
Mar 06, 2013 7.516 7.843 7.427 7.786 186,635 +0.36(+4.84%)
Mar 05, 2013 7.067 7.476 7.027 7.427 249,257 +0.39(+5.57%)
Mar 04, 2013 6.945 7.116 6.945 7.035 68,377 +0.07(+0.94%)
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.