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

Cresud Sacif ADR (NQ: CRESY )

10.41 +0.09 (+0.92%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 10, 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 29, 2009 6.446 6.760 6.446 6.676 213,033 +0.26(+4.13%)
May 28, 2009 6.474 6.516 6.140 6.411 254,290 +0.03(+0.55%)
May 27, 2009 6.662 6.662 6.342 6.376 267,328 -0.22(-3.28%)
May 26, 2009 6.432 6.718 6.411 6.592 242,827 +0.16(+2.49%)
May 22, 2009 6.321 6.502 6.146 6.432 283,403 +0.15(+2.33%)
May 21, 2009 6.418 6.481 6.126 6.286 186,073 -0.06(-0.88%)
May 20, 2009 6.474 6.795 6.251 6.342 365,184 -0.06(-0.98%)
May 19, 2009 6.098 6.530 6.098 6.404 193,348 +0.31(+5.03%)
May 18, 2009 6.084 6.160 6.014 6.098 131,127 +0.11(+1.86%)
May 15, 2009 6.000 6.042 5.923 5.986 65,656 -0.11(-1.83%)
May 14, 2009 6.202 6.202 6.049 6.098 83,932 +0.01(+0.11%)
May 13, 2009 6.404 6.404 6.007 6.091 354,405 -0.27(-4.27%)
May 12, 2009 6.383 6.411 6.293 6.363 174,890 -0.09(-1.40%)
May 11, 2009 6.349 6.460 6.223 6.453 229,439 +0.02(+0.32%)
May 08, 2009 6.126 6.558 5.972 6.432 152,900 -0.02(-0.32%)
May 07, 2009 6.885 7.178 6.363 6.453 233,756 -0.25(-3.74%)
May 06, 2009 6.516 6.997 6.502 6.704 467,447 +0.22(+3.33%)
May 05, 2009 6.439 6.683 6.411 6.488 421,983 +0.05(+0.76%)
May 04, 2009 6.390 6.544 5.784 6.439 202,559 +0.79(+14.07%)
May 01, 2009 5.694 5.805 5.575 5.645 92,658 +0.02(+0.30%)
Apr 30, 2009 5.652 5.882 5.575 5.628 131,563 +0.07(+1.20%)
Apr 29, 2009 5.282 5.561 5.259 5.561 75,500 +0.35(+6.68%)
Apr 28, 2009 5.157 5.244 5.129 5.213 67,047 -0.01(-0.13%)
Apr 27, 2009 5.052 5.317 5.052 5.220 147,970 +0.17(+3.45%)
Apr 24, 2009 5.150 5.338 4.983 5.045 1,478,483 -0.03(-0.55%)
Apr 23, 2009 5.129 5.171 5.011 5.073 229,598 +0.06(+1.11%)
Apr 22, 2009 5.101 5.199 4.983 5.018 96,497 -0.04(-0.83%)
Apr 21, 2009 4.976 5.108 4.962 5.059 140,631 +0.07(+1.40%)
Apr 20, 2009 5.087 5.122 4.955 4.990 108,520 -0.10(-1.92%)
Apr 17, 2009 5.122 5.254 5.052 5.087 68,245 +0.01(+0.27%)
Apr 16, 2009 5.227 5.296 5.025 5.073 166,688 -0.05(-0.95%)
Apr 15, 2009 5.080 5.227 5.045 5.122 62,023 +0.07(+1.38%)
Apr 14, 2009 5.213 5.268 5.038 5.052 170,949 -0.14(-2.68%)
Apr 13, 2009 5.227 5.352 5.178 5.192 152,039 -0.03(-0.53%)
Apr 09, 2009 5.261 5.343 5.101 5.220 282,220 -0.01(-0.27%)
Apr 08, 2009 5.261 5.359 5.171 5.234 57,646 +0.05(+0.94%)
Apr 07, 2009 5.192 5.220 5.129 5.185 57,844 +0.01(+0.27%)
Apr 06, 2009 5.248 5.261 5.066 5.171 192,668 -0.09(-1.72%)
Apr 03, 2009 5.324 5.324 5.185 5.261 95,530 +0.03(+0.53%)
Apr 02, 2009 5.254 5.296 5.164 5.234 206,109 +0.12(+2.32%)
Apr 01, 2009 5.045 5.254 5.018 5.115 130,913 +0.06(+1.10%)
Mar 31, 2009 5.157 5.227 5.031 5.059 196,266 -0.04(-0.82%)
Mar 30, 2009 5.150 5.206 5.004 5.101 31,275 -0.17(-3.17%)
Mar 26, 2009 5.066 5.366 5.066 5.268 183,151 +0.20(+3.99%)
Mar 25, 2009 5.150 5.310 4.983 5.066 202,252 +0.02(+0.41%)
Mar 24, 2009 5.025 5.254 5.025 5.045 145,987 -0.05(-0.96%)
Mar 23, 2009 5.108 5.192 4.878 5.094 208,746 +0.27(+5.64%)
Mar 20, 2009 5.011 5.296 4.795 4.822 253,902 -0.24(-4.68%)
Mar 19, 2009 5.192 5.275 5.025 5.059 114,958 -0.02(-0.41%)
Mar 18, 2009 4.906 5.094 4.892 5.080 48,704 +0.17(+3.40%)
Mar 17, 2009 4.829 5.087 4.829 4.913 122,577 +0.01(+0.14%)
Mar 16, 2009 4.697 5.122 4.685 4.906 248,630 +0.19(+3.99%)
Mar 13, 2009 4.669 4.836 4.627 4.718 102,285 +0.04(+0.89%)
Mar 12, 2009 4.648 4.795 4.572 4.676 172,023 -0.05(-1.03%)
Mar 11, 2009 4.711 4.878 4.592 4.725 155,356 +0.06(+1.35%)
Mar 10, 2009 4.502 4.739 4.460 4.662 130,693 +0.22(+4.86%)
Mar 09, 2009 4.585 4.613 4.439 4.446 259,769 -0.20(-4.35%)
Mar 06, 2009 4.558 4.732 4.558 4.648 406,135 +0.09(+1.91%)
Mar 05, 2009 4.509 4.704 4.509 4.561 432,428 -0.09(-1.87%)
Mar 04, 2009 4.314 4.683 4.314 4.648 121,026 +0.02(+0.45%)
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.