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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 9.824 9.831 9.601 9.724 105,733 -0.10(-1.02%)
Jan 30, 2012 9.993 9.993 9.701 9.824 91,383 -0.18(-1.84%)
Jan 27, 2012 9.993 10.12 9.816 10.01 74,280 +0.02(+0.15%)
Jan 26, 2012 9.893 10.09 9.862 9.993 133,231 +0.16(+1.64%)
Jan 25, 2012 9.878 9.916 9.755 9.831 186,379 -0.06(-0.62%)
Jan 24, 2012 9.862 9.970 9.701 9.893 90,855 +0.02(+0.23%)
Jan 23, 2012 9.939 10.14 9.732 9.870 639,941 -0.02(-0.23%)
Jan 20, 2012 9.332 9.899 9.179 9.893 737,813 +0.56(+6.01%)
Jan 19, 2012 9.409 9.447 9.317 9.332 187,828 -0.05(-0.57%)
Jan 18, 2012 8.964 9.416 8.848 9.386 214,334 +0.42(+4.71%)
Jan 17, 2012 9.102 9.171 8.910 8.964 250,525 +0.03(+0.34%)
Jan 13, 2012 8.887 9.071 8.795 8.933 4,114,836 +0.08(+0.95%)
Jan 12, 2012 8.856 8.933 8.795 8.848 550,274 +0.01(+0.09%)
Jan 11, 2012 8.833 8.841 8.695 8.841 80,657 +0.01(+0.09%)
Jan 10, 2012 8.848 8.894 8.718 8.833 70,584 +0.13(+1.50%)
Jan 09, 2012 8.687 8.756 8.687 8.702 58,501 -0.02(-0.18%)
Jan 06, 2012 8.856 8.871 8.702 8.718 90,255 -0.08(-0.87%)
Jan 05, 2012 8.802 8.902 8.795 8.795 68,758 -0.08(-0.95%)
Jan 04, 2012 8.964 9.156 8.848 8.879 105,593 +0.13(+1.49%)
Dec 30, 2011 8.725 8.825 8.664 8.748 119,576 +0.10(+1.15%)
Dec 29, 2011 8.741 8.772 8.572 8.649 244,085 -0.08(-0.88%)
Dec 28, 2011 8.871 8.925 8.702 8.725 75,263 -0.15(-1.64%)
Dec 27, 2011 8.910 8.971 8.818 8.871 50,301 +0.02(+0.17%)
Dec 23, 2011 8.787 8.902 8.787 8.856 62,977 +0.07(+0.79%)
Dec 21, 2011 8.841 8.891 8.756 8.787 95,716 -0.06(-0.65%)
Dec 20, 2011 8.925 9.017 8.756 8.844 112,653 +0.01(+0.13%)
Dec 19, 2011 9.002 9.123 8.833 8.833 129,005 -0.13(-1.46%)
Dec 16, 2011 8.741 8.994 8.741 8.964 204,119 +0.24(+2.73%)
Dec 15, 2011 8.841 8.925 8.656 8.725 133,011 +0.02(+0.26%)
Dec 14, 2011 8.687 8.864 8.618 8.702 201,799 -0.02(-0.26%)
Dec 13, 2011 8.841 9.017 8.702 8.725 158,558 +0.01(+0.13%)
Dec 12, 2011 8.718 8.894 8.679 8.714 200,267 +0.03(+0.40%)
Dec 09, 2011 8.725 8.756 8.603 8.679 271,871 +0.03(+0.36%)
Dec 08, 2011 8.725 8.756 8.526 8.649 125,016 -0.08(-0.97%)
Dec 07, 2011 8.733 8.772 8.641 8.733 136,046 +0.01(+0.09%)
Dec 06, 2011 8.864 8.933 8.695 8.725 109,441 -0.14(-1.56%)
Dec 05, 2011 8.756 8.948 8.649 8.864 209,799 +0.27(+3.13%)
Dec 02, 2011 8.449 8.725 8.416 8.595 163,514 +0.15(+1.73%)
Dec 01, 2011 8.518 8.533 8.387 8.449 77,987 +0.00(+0.00%)
Nov 30, 2011 8.295 8.449 8.219 8.449 125,533 +0.25(+3.00%)
Nov 29, 2011 8.357 8.364 8.119 8.203 49,033 -0.13(-1.57%)
Nov 28, 2011 8.434 8.474 8.257 8.334 69,204 +0.12(+1.40%)
Nov 25, 2011 8.249 8.380 8.211 8.219 30,255 -0.12(-1.38%)
Nov 23, 2011 8.549 8.656 8.265 8.334 98,621 -0.31(-3.56%)
Nov 22, 2011 8.641 8.864 8.610 8.641 50,391 +0.03(+0.37%)
Nov 21, 2011 8.811 8.818 8.534 8.609 82,248 -0.28(-3.11%)
Nov 18, 2011 8.646 8.945 8.646 8.886 115,953 +0.26(+3.04%)
Nov 17, 2011 9.020 9.114 8.542 8.624 121,593 -0.42(-4.63%)
Nov 16, 2011 9.125 9.215 8.968 9.043 143,073 -0.09(-0.98%)
Nov 15, 2011 8.998 9.312 8.998 9.132 288,543 +0.20(+2.26%)
Nov 14, 2011 8.385 9.020 8.377 8.930 248,181 +0.55(+6.51%)
Nov 11, 2011 8.265 8.534 8.265 8.384 180,611 +0.02(+0.27%)
Nov 10, 2011 8.257 8.594 8.093 8.362 58,011 -0.07(-0.89%)
Nov 09, 2011 8.317 8.542 8.197 8.437 116,269 +0.04(+0.53%)
Nov 08, 2011 8.444 8.497 8.310 8.392 102,458 +0.00(+0.00%)
Nov 07, 2011 8.407 8.482 8.310 8.392 76,060 -0.01(-0.18%)
Nov 04, 2011 8.594 8.758 8.399 8.407 47,266 -0.20(-2.35%)
Nov 03, 2011 8.422 8.714 8.347 8.609 108,411 +0.19(+2.31%)
Nov 02, 2011 8.265 8.452 8.265 8.414 78,996 +0.15(+1.81%)
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.