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 (%)
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%)
May 01, 2009 5.720 5.832 5.601 5.671 92,231 +0.02(+0.30%)
Apr 30, 2009 5.678 5.909 5.601 5.654 130,957 +0.07(+1.20%)
Apr 29, 2009 5.307 5.587 5.283 5.587 75,152 +0.35(+6.68%)
Apr 28, 2009 5.181 5.268 5.153 5.237 66,738 -0.01(-0.13%)
Apr 27, 2009 5.076 5.342 5.076 5.244 147,288 +0.18(+3.45%)
Apr 24, 2009 5.174 5.363 5.006 5.069 1,471,669 -0.03(-0.55%)
Apr 23, 2009 5.153 5.195 5.034 5.097 228,540 +0.06(+1.11%)
Apr 22, 2009 5.125 5.223 5.006 5.041 96,052 -0.04(-0.83%)
Apr 21, 2009 4.999 5.132 4.985 5.083 139,982 +0.07(+1.40%)
Apr 20, 2009 5.111 5.146 4.978 5.013 108,020 -0.10(-1.92%)
Apr 17, 2009 5.146 5.279 5.076 5.111 67,931 +0.01(+0.27%)
Apr 16, 2009 5.251 5.321 5.048 5.097 165,920 -0.05(-0.95%)
Apr 15, 2009 5.104 5.251 5.069 5.146 61,737 +0.07(+1.38%)
Apr 14, 2009 5.237 5.293 5.062 5.076 170,161 -0.14(-2.68%)
Apr 13, 2009 5.251 5.377 5.202 5.216 151,338 -0.03(-0.53%)
Apr 09, 2009 5.286 5.368 5.125 5.244 280,919 -0.01(-0.27%)
Apr 08, 2009 5.286 5.384 5.195 5.258 57,381 +0.05(+0.94%)
Apr 07, 2009 5.216 5.244 5.153 5.209 57,578 +0.01(+0.27%)
Apr 06, 2009 5.272 5.286 5.090 5.195 191,780 -0.09(-1.72%)
Apr 03, 2009 5.349 5.349 5.209 5.286 95,089 +0.03(+0.53%)
Apr 02, 2009 5.279 5.321 5.188 5.258 205,160 +0.12(+2.32%)
Apr 01, 2009 5.069 5.278 5.041 5.139 130,310 +0.06(+1.10%)
Mar 31, 2009 5.181 5.251 5.055 5.083 195,361 -0.04(-0.82%)
Mar 30, 2009 5.174 5.230 5.027 5.125 31,130 -0.17(-3.17%)
Mar 26, 2009 5.090 5.391 5.090 5.293 182,307 +0.20(+3.99%)
Mar 25, 2009 5.174 5.335 5.006 5.090 201,320 +0.02(+0.41%)
Mar 24, 2009 5.048 5.279 5.048 5.069 145,314 -0.05(-0.96%)
Mar 23, 2009 5.132 5.216 4.901 5.118 207,784 +0.27(+5.64%)
Mar 20, 2009 5.034 5.321 4.817 4.845 252,732 -0.24(-4.68%)
Mar 19, 2009 5.216 5.300 5.048 5.083 114,428 -0.02(-0.41%)
Mar 18, 2009 4.929 5.118 4.915 5.104 48,479 +0.17(+3.40%)
Mar 17, 2009 4.852 5.111 4.852 4.936 122,012 +0.01(+0.14%)
Mar 16, 2009 4.719 5.146 4.707 4.929 247,485 +0.19(+3.99%)
Mar 13, 2009 4.691 4.859 4.649 4.740 101,814 +0.04(+0.89%)
Mar 12, 2009 4.670 4.817 4.593 4.698 171,231 -0.05(-1.03%)
Mar 11, 2009 4.733 4.901 4.614 4.747 154,640 +0.06(+1.35%)
Mar 10, 2009 4.523 4.761 4.481 4.684 130,091 +0.22(+4.86%)
Mar 09, 2009 4.607 4.635 4.460 4.467 258,571 -0.20(-4.35%)
Mar 06, 2009 4.579 4.754 4.579 4.670 404,264 +0.09(+1.91%)
Mar 05, 2009 4.530 4.726 4.530 4.582 430,435 -0.09(-1.87%)
Mar 04, 2009 4.334 4.705 4.334 4.670 120,468 +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.