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 (%)
Nov 30, 2012 7.011 7.051 6.864 6.970 61,703 +0.00(+0.00%)
Nov 29, 2012 6.946 7.051 6.799 6.970 48,283 +0.03(+0.47%)
Nov 28, 2012 6.824 6.986 6.610 6.937 96,132 +0.16(+2.40%)
Nov 27, 2012 6.539 6.848 6.491 6.775 99,213 +0.22(+3.41%)
Nov 26, 2012 6.291 6.567 6.291 6.552 162,690 +0.31(+4.92%)
Nov 23, 2012 6.283 6.367 6.175 6.245 69,011 -0.01(-0.12%)
Nov 21, 2012 6.198 6.268 6.145 6.252 66,572 +0.03(+0.42%)
Nov 20, 2012 6.191 6.298 6.168 6.226 42,103 -0.00(-0.05%)
Nov 19, 2012 6.337 6.337 6.183 6.229 98,674 -0.12(-1.93%)
Nov 16, 2012 6.245 6.367 6.221 6.352 65,042 +0.12(+1.85%)
Nov 15, 2012 6.221 6.291 6.191 6.237 99,528 -0.00(-0.06%)
Nov 14, 2012 6.314 6.360 6.221 6.241 79,617 -0.02(-0.31%)
Nov 13, 2012 6.329 6.366 6.237 6.260 61,941 -0.08(-1.21%)
Nov 12, 2012 6.337 6.437 6.175 6.337 45,972 +0.00(+0.00%)
Nov 09, 2012 6.183 6.483 6.183 6.337 99,633 +0.14(+2.23%)
Nov 08, 2012 6.206 6.252 6.183 6.198 73,174 +0.01(+0.12%)
Nov 07, 2012 6.152 6.268 6.137 6.191 86,020 -0.02(-0.37%)
Nov 06, 2012 6.260 6.275 6.168 6.214 38,885 -0.02(-0.37%)
Nov 05, 2012 6.183 6.298 6.145 6.237 68,985 +0.02(+0.25%)
Nov 02, 2012 6.291 6.291 6.191 6.221 33,258 -0.08(-1.34%)
Nov 01, 2012 6.129 6.352 6.129 6.306 68,450 +0.15(+2.50%)
Oct 31, 2012 6.160 6.214 6.106 6.152 75,787 -0.02(-0.37%)
Oct 26, 2012 6.168 6.175 6.175 6.175 49,343 -0.04(-0.62%)
Oct 25, 2012 6.068 6.268 6.068 6.214 60,210 +0.10(+1.63%)
Oct 24, 2012 6.068 6.145 6.037 6.114 72,896 +0.04(+0.63%)
Oct 23, 2012 6.152 6.275 6.076 6.076 48,490 -0.28(-4.43%)
Oct 19, 2012 6.275 6.367 6.148 6.357 51,838 +0.07(+1.06%)
Oct 18, 2012 6.421 6.483 6.260 6.291 96,619 -0.15(-2.27%)
Oct 17, 2012 6.306 6.467 6.237 6.437 50,278 +0.16(+2.57%)
Oct 16, 2012 6.114 6.329 6.083 6.275 56,178 +0.22(+3.68%)
Oct 15, 2012 6.068 6.114 5.991 6.053 98,982 -0.02(-0.25%)
Oct 12, 2012 6.221 6.421 6.045 6.068 107,531 -0.21(-3.30%)
Oct 11, 2012 6.214 6.344 6.160 6.275 78,004 +0.05(+0.86%)
Oct 10, 2012 6.183 6.298 6.129 6.221 63,034 +0.02(+0.37%)
Oct 09, 2012 6.398 6.444 6.168 6.198 108,131 -0.18(-2.77%)
Oct 08, 2012 6.398 6.458 6.344 6.375 28,197 -0.02(-0.36%)
Oct 05, 2012 6.467 6.520 6.344 6.398 54,750 -0.06(-0.95%)
Oct 04, 2012 6.406 6.498 6.298 6.460 46,846 +0.04(+0.60%)
Oct 03, 2012 6.375 6.521 6.321 6.421 175,401 +0.08(+1.33%)
Oct 02, 2012 6.398 6.398 6.252 6.337 36,549 +0.02(+0.24%)
Oct 01, 2012 6.237 6.406 6.221 6.321 55,156 +0.05(+0.73%)
Sep 28, 2012 6.175 6.521 6.175 6.275 83,217 +0.05(+0.74%)
Sep 27, 2012 6.214 6.321 6.106 6.229 92,660 +0.03(+0.50%)
Sep 26, 2012 6.344 6.367 6.183 6.198 59,665 -0.17(-2.65%)
Sep 25, 2012 6.452 6.556 6.314 6.367 74,226 -0.12(-1.78%)
Sep 24, 2012 6.413 6.667 6.413 6.483 75,526 -0.02(-0.35%)
Sep 21, 2012 6.298 6.652 6.298 6.506 445,914 +0.28(+4.57%)
Sep 20, 2012 6.375 6.452 6.221 6.221 96,361 -0.16(-2.47%)
Sep 19, 2012 6.460 6.644 6.360 6.379 206,681 -0.13(-2.06%)
Sep 18, 2012 6.567 6.590 6.498 6.513 82,263 -0.08(-1.17%)
Sep 17, 2012 6.667 6.721 6.421 6.590 117,205 -0.15(-2.28%)
Sep 14, 2012 6.452 6.744 6.444 6.744 138,732 +0.38(+6.04%)
Sep 13, 2012 6.375 6.460 6.260 6.360 132,088 -0.05(-0.72%)
Sep 12, 2012 6.529 6.559 6.375 6.406 70,293 -0.08(-1.18%)
Sep 11, 2012 6.529 6.529 6.291 6.483 54,625 +0.08(+1.20%)
Sep 10, 2012 6.229 6.506 6.145 6.406 127,764 +0.16(+2.58%)
Sep 07, 2012 6.183 6.268 6.053 6.245 65,099 +0.00(+0.00%)
Sep 06, 2012 6.183 6.298 6.060 6.245 113,233 +0.13(+2.14%)
Sep 05, 2012 6.099 6.143 6.053 6.114 44,781 +0.04(+0.63%)
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.