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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
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 (%)
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%)
May 01, 2012 7.223 7.493 7.215 7.462 204,625 +0.15(+2.00%)
Apr 30, 2012 7.307 7.408 7.184 7.315 171,850 -0.08(-1.15%)
Apr 27, 2012 7.408 7.454 7.331 7.400 168,089 -0.05(-0.72%)
Apr 26, 2012 7.408 7.469 7.315 7.454 228,785 +0.05(+0.63%)
Apr 25, 2012 7.331 7.477 7.331 7.408 194,197 +0.12(+1.59%)
Apr 24, 2012 6.952 7.323 6.937 7.292 353,555 +0.13(+1.83%)
Apr 23, 2012 7.523 7.525 6.621 7.161 894,082 -0.75(-9.46%)
Apr 20, 2012 7.578 8.010 7.578 7.909 394,744 +0.35(+4.59%)
Apr 19, 2012 7.871 7.878 7.446 7.562 456,085 -0.32(-4.11%)
Apr 18, 2012 8.341 8.388 7.832 7.886 367,329 -0.49(-5.89%)
Apr 17, 2012 8.341 8.465 8.303 8.380 280,486 +0.03(+0.37%)
Apr 16, 2012 8.550 8.627 8.257 8.349 270,282 -0.16(-1.90%)
Apr 13, 2012 8.619 8.642 8.449 8.511 159,032 -0.21(-2.39%)
Apr 12, 2012 8.666 8.774 8.565 8.720 222,693 +0.05(+0.62%)
Apr 11, 2012 8.951 9.036 8.503 8.666 308,488 -0.25(-2.77%)
Apr 10, 2012 9.159 9.159 8.797 8.912 333,812 -0.19(-2.12%)
Apr 09, 2012 9.267 9.306 9.044 9.105 224,134 -0.16(-1.75%)
Apr 05, 2012 9.306 9.885 9.221 9.267 157,595 +0.02(+0.25%)
Apr 04, 2012 9.453 9.522 9.221 9.244 341,476 -0.17(-1.80%)
Apr 03, 2012 9.483 9.622 9.375 9.414 221,877 +0.00(+0.00%)
Apr 02, 2012 9.646 9.900 9.306 9.414 545,965 -0.09(-0.97%)
Mar 30, 2012 9.815 9.815 9.491 9.507 304,005 -0.17(-1.75%)
Mar 29, 2012 9.954 9.992 9.615 9.676 278,436 -0.19(-1.95%)
Mar 28, 2012 10.28 10.30 9.784 9.869 333,415 -0.34(-3.33%)
Mar 27, 2012 10.11 10.33 10.04 10.21 150,505 +0.25(+2.56%)
Mar 26, 2012 10.02 10.10 9.885 9.954 411,461 +0.18(+1.86%)
Mar 23, 2012 9.931 10.02 9.738 9.773 180,191 -0.20(-2.05%)
Mar 22, 2012 10.03 10.09 9.954 9.977 138,850 -0.05(-0.54%)
Mar 21, 2012 10.18 10.22 10.03 10.03 162,624 -0.03(-0.31%)
Mar 20, 2012 10.18 10.22 10.03 10.06 180,396 +0.02(+0.23%)
Mar 19, 2012 10.03 10.35 9.869 10.04 861,436 +1.00(+11.01%)
Mar 16, 2012 9.082 9.314 9.005 9.044 225,348 -0.13(-1.43%)
Mar 15, 2012 9.345 9.352 9.167 9.175 85,881 -0.19(-1.98%)
Mar 14, 2012 9.545 9.591 9.283 9.360 78,414 -0.23(-2.41%)
Mar 13, 2012 9.283 9.615 9.213 9.591 91,037 +0.32(+3.41%)
Mar 12, 2012 9.399 9.399 9.198 9.275 40,989 -0.15(-1.56%)
Mar 09, 2012 9.314 9.483 9.291 9.422 66,979 +0.05(+0.58%)
Mar 08, 2012 9.445 9.483 9.275 9.368 75,243 +0.01(+0.08%)
Mar 07, 2012 9.368 9.429 9.136 9.360 48,591 +0.08(+0.92%)
Mar 06, 2012 9.591 9.591 9.167 9.275 164,255 -0.38(-3.92%)
Mar 05, 2012 9.700 9.869 9.646 9.653 118,876 -0.10(-1.03%)
Mar 02, 2012 9.838 9.954 9.754 9.754 83,449 -0.10(-1.02%)
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.