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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 6.994 7.071 6.924 7.029 27,075 +0.08(+1.12%)
Jul 30, 2009 6.693 7.057 6.679 6.951 83,027 +0.23(+3.43%)
Jul 29, 2009 6.924 7.036 6.651 6.721 125,176 -0.22(-3.23%)
Jul 28, 2009 6.812 7.001 6.742 6.945 115,779 +0.11(+1.54%)
Jul 27, 2009 6.875 6.931 6.777 6.840 41,213 -0.01(-0.10%)
Jul 24, 2009 6.651 6.931 6.651 6.847 168,648 +0.13(+1.87%)
Jul 23, 2009 6.721 6.728 6.525 6.721 164,216 +0.06(+0.84%)
Jul 22, 2009 6.651 6.749 6.588 6.665 42,814 -0.12(-1.75%)
Jul 21, 2009 6.581 6.931 6.441 6.784 187,872 +0.20(+3.09%)
Jul 20, 2009 6.280 6.616 6.239 6.581 66,575 +0.38(+6.09%)
Jul 17, 2009 6.399 6.399 6.126 6.203 102,004 -0.11(-1.77%)
Jul 16, 2009 6.406 6.686 6.133 6.315 180,699 -0.09(-1.42%)
Jul 15, 2009 6.777 6.812 6.350 6.406 139,227 +0.00(+0.00%)
Jul 14, 2009 6.357 6.581 6.266 6.406 106,385 +0.02(+0.33%)
Jul 13, 2009 6.315 6.448 6.028 6.385 63,693 +0.20(+3.17%)
Jul 10, 2009 6.168 6.336 6.168 6.189 54,375 -0.06(-1.01%)
Jul 09, 2009 6.035 6.301 6.035 6.252 91,433 -0.12(-1.87%)
Jul 08, 2009 6.546 6.651 6.091 6.371 152,518 -0.06(-0.98%)
Jul 07, 2009 6.784 6.875 6.371 6.434 156,013 -0.32(-4.67%)
Jul 06, 2009 6.462 6.763 6.392 6.749 95,823 +0.12(+1.80%)
Jul 02, 2009 6.532 6.777 6.362 6.630 109,990 +0.03(+0.42%)
Jul 01, 2009 6.644 6.889 6.602 6.602 201,292 +0.00(+0.00%)
Jun 30, 2009 6.637 6.714 6.574 6.602 115,121 -0.04(-0.53%)
Jun 29, 2009 6.672 6.721 6.574 6.637 37,364 +0.10(+1.50%)
Jun 26, 2009 6.525 6.721 6.455 6.539 30,943 -0.08(-1.16%)
Jun 25, 2009 6.455 6.616 6.448 6.616 48,069 +0.06(+0.85%)
Jun 24, 2009 6.371 6.700 6.357 6.560 145,537 +0.22(+3.54%)
Jun 23, 2009 6.497 6.629 6.280 6.336 123,021 -0.18(-2.69%)
Jun 22, 2009 6.574 6.581 6.308 6.511 112,438 -0.12(-1.80%)
Jun 19, 2009 6.546 6.826 6.546 6.630 199,189 +0.14(+2.16%)
Jun 18, 2009 6.476 6.560 6.336 6.490 220,807 -0.06(-0.96%)
Jun 17, 2009 6.686 6.686 6.245 6.553 341,570 -0.13(-1.99%)
Jun 16, 2009 7.001 7.092 6.651 6.686 166,923 -0.35(-4.98%)
Jun 15, 2009 7.225 7.260 7.015 7.036 75,114 -0.18(-2.43%)
Jun 12, 2009 7.232 7.267 7.141 7.211 45,014 -0.05(-0.68%)
Jun 11, 2009 7.197 7.337 7.071 7.260 142,262 +0.06(+0.88%)
Jun 10, 2009 7.316 7.631 7.113 7.197 168,270 -0.22(-2.93%)
Jun 09, 2009 7.309 7.617 7.141 7.414 217,209 -0.11(-1.40%)
Jun 08, 2009 7.561 7.694 7.484 7.519 58,711 -0.20(-2.63%)
Jun 05, 2009 7.841 7.841 7.561 7.722 244,259 +0.13(+1.75%)
Jun 04, 2009 7.589 7.708 7.358 7.589 133,349 +0.19(+2.55%)
Jun 03, 2009 7.694 7.694 7.211 7.400 307,621 -0.27(-3.56%)
Jun 02, 2009 7.351 7.680 7.260 7.673 376,892 +0.41(+5.69%)
Jun 01, 2009 6.861 7.764 6.861 7.260 408,527 +0.55(+8.25%)
May 29, 2009 6.476 6.791 6.476 6.707 212,051 +0.27(+4.13%)
May 28, 2009 6.504 6.546 6.168 6.441 253,118 +0.04(+0.55%)
May 27, 2009 6.693 6.693 6.371 6.406 266,096 -0.22(-3.28%)
May 26, 2009 6.462 6.749 6.441 6.623 241,708 +0.16(+2.49%)
May 22, 2009 6.350 6.532 6.175 6.462 282,096 +0.15(+2.33%)
May 21, 2009 6.448 6.511 6.154 6.315 185,216 -0.06(-0.88%)
May 20, 2009 6.504 6.826 6.280 6.371 363,501 -0.06(-0.98%)
May 19, 2009 6.126 6.560 6.126 6.434 192,457 +0.31(+5.03%)
May 18, 2009 6.112 6.189 6.042 6.126 130,522 +0.11(+1.86%)
May 15, 2009 6.028 6.070 5.951 6.014 65,354 -0.11(-1.83%)
May 14, 2009 6.231 6.231 6.077 6.126 83,545 +0.01(+0.11%)
May 13, 2009 6.434 6.434 6.035 6.119 352,771 -0.27(-4.27%)
May 12, 2009 6.413 6.441 6.322 6.392 174,084 -0.09(-1.40%)
May 11, 2009 6.378 6.490 6.252 6.483 228,382 +0.02(+0.32%)
May 08, 2009 6.154 6.588 6.000 6.462 152,195 -0.02(-0.32%)
May 07, 2009 6.917 7.211 6.392 6.483 232,678 -0.25(-3.74%)
May 06, 2009 6.546 7.029 6.532 6.735 465,293 +0.22(+3.33%)
May 05, 2009 6.469 6.714 6.441 6.518 420,038 +0.05(+0.76%)
May 04, 2009 6.420 6.574 5.811 6.469 201,626 +0.80(+14.07%)
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.