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

Cresud Sacif ADR (NQ: CRESY )

10.21 -0.19 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 5.633 5.672 5.463 5.471 194,245 -0.22(-3.80%)
May 30, 2012 5.818 5.918 5.656 5.687 150,063 -0.30(-5.03%)
May 29, 2012 5.957 6.135 5.957 5.988 437,072 -0.02(-0.39%)
May 25, 2012 5.903 6.027 5.880 6.011 132,315 +0.15(+2.50%)
May 24, 2012 5.973 6.027 5.803 5.864 118,608 -0.16(-2.69%)
May 23, 2012 5.818 6.050 5.795 6.027 390,941 +0.18(+3.03%)
May 22, 2012 6.019 6.050 5.818 5.849 202,847 -0.20(-3.32%)
May 21, 2012 5.911 6.081 5.810 6.050 151,231 +0.12(+1.95%)
May 18, 2012 6.019 6.219 5.872 5.934 298,052 -0.14(-2.29%)
May 17, 2012 6.189 6.250 5.980 6.073 309,963 -0.15(-2.48%)
May 16, 2012 6.366 6.428 6.204 6.227 226,913 -0.17(-2.65%)
May 15, 2012 6.752 6.806 6.304 6.397 429,014 -0.37(-5.47%)
May 14, 2012 7.223 7.223 6.713 6.767 224,175 -0.63(-8.55%)
May 11, 2012 7.439 7.516 7.331 7.400 191,537 -0.15(-2.04%)
May 10, 2012 7.300 7.639 7.292 7.554 408,240 +0.25(+3.49%)
May 09, 2012 6.829 7.369 6.829 7.300 387,930 +0.33(+4.76%)
May 08, 2012 6.875 6.968 6.721 6.968 527,695 +0.21(+3.08%)
May 07, 2012 7.061 7.115 6.582 6.760 2,404,608 -0.42(-5.81%)
May 04, 2012 7.099 7.223 7.030 7.176 267,776 -0.08(-1.17%)
May 03, 2012 7.346 7.369 7.122 7.261 311,838 -0.14(-1.88%)
May 02, 2012 7.485 7.485 7.354 7.400 204,531 -0.06(-0.83%)
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.