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

Cresud Sacif ADR (NQ: CRESY )

9.451 -0.159 (-1.66%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 23, 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 7.043 7.084 6.896 7.002 61,418 +0.00(+0.00%)
Nov 29, 2012 6.978 7.084 6.831 7.002 48,061 +0.03(+0.47%)
Nov 28, 2012 6.855 7.018 6.641 6.970 95,688 +0.16(+2.40%)
Nov 27, 2012 6.570 6.880 6.521 6.806 98,756 +0.22(+3.41%)
Nov 26, 2012 6.320 6.598 6.320 6.582 161,940 +0.31(+4.92%)
Nov 23, 2012 6.312 6.397 6.204 6.273 68,693 -0.01(-0.12%)
Nov 21, 2012 6.227 6.297 6.173 6.281 66,265 +0.03(+0.42%)
Nov 20, 2012 6.219 6.327 6.196 6.255 41,909 -0.00(-0.05%)
Nov 19, 2012 6.366 6.366 6.212 6.258 98,219 -0.12(-1.93%)
Nov 16, 2012 6.273 6.397 6.250 6.381 64,742 +0.12(+1.85%)
Nov 15, 2012 6.250 6.320 6.219 6.266 99,069 -0.00(-0.06%)
Nov 14, 2012 6.343 6.389 6.250 6.270 79,250 -0.02(-0.31%)
Nov 13, 2012 6.358 6.395 6.266 6.289 61,655 -0.08(-1.21%)
Nov 12, 2012 6.366 6.466 6.204 6.366 45,760 +0.00(+0.00%)
Nov 09, 2012 6.212 6.513 6.212 6.366 99,174 +0.14(+2.23%)
Nov 08, 2012 6.235 6.281 6.212 6.227 72,837 +0.01(+0.12%)
Nov 07, 2012 6.181 6.297 6.165 6.219 85,624 -0.02(-0.37%)
Nov 06, 2012 6.289 6.304 6.196 6.243 38,705 -0.02(-0.37%)
Nov 05, 2012 6.212 6.327 6.173 6.266 68,667 +0.02(+0.25%)
Nov 02, 2012 6.320 6.320 6.219 6.250 33,104 -0.08(-1.34%)
Nov 01, 2012 6.158 6.381 6.158 6.335 68,135 +0.15(+2.50%)
Oct 31, 2012 6.189 6.243 6.135 6.181 75,437 -0.02(-0.37%)
Oct 26, 2012 6.196 6.204 6.204 6.204 49,116 -0.04(-0.62%)
Oct 25, 2012 6.096 6.297 6.096 6.243 59,933 +0.10(+1.63%)
Oct 24, 2012 6.096 6.173 6.065 6.142 72,561 +0.04(+0.63%)
Oct 23, 2012 6.181 6.304 6.104 6.104 48,267 -0.28(-4.43%)
Oct 19, 2012 6.304 6.397 6.176 6.387 51,599 +0.07(+1.06%)
Oct 18, 2012 6.451 6.513 6.289 6.320 96,174 -0.15(-2.27%)
Oct 17, 2012 6.335 6.497 6.266 6.466 50,046 +0.16(+2.57%)
Oct 16, 2012 6.142 6.358 6.111 6.304 55,919 +0.22(+3.68%)
Oct 15, 2012 6.096 6.142 6.019 6.081 98,526 -0.02(-0.25%)
Oct 12, 2012 6.250 6.451 6.073 6.096 107,035 -0.21(-3.30%)
Oct 11, 2012 6.243 6.374 6.189 6.304 77,644 +0.05(+0.86%)
Oct 10, 2012 6.212 6.327 6.158 6.250 62,744 +0.02(+0.37%)
Oct 09, 2012 6.428 6.474 6.196 6.227 107,633 -0.18(-2.77%)
Oct 08, 2012 6.428 6.488 6.374 6.405 28,067 -0.02(-0.36%)
Oct 05, 2012 6.497 6.550 6.374 6.428 54,498 -0.06(-0.95%)
Oct 04, 2012 6.435 6.528 6.327 6.489 46,630 +0.04(+0.60%)
Oct 03, 2012 6.405 6.551 6.351 6.451 174,592 +0.08(+1.33%)
Oct 02, 2012 6.428 6.428 6.281 6.366 36,380 +0.02(+0.24%)
Oct 01, 2012 6.266 6.435 6.250 6.351 54,902 +0.05(+0.73%)
Sep 28, 2012 6.204 6.551 6.204 6.304 82,833 +0.05(+0.74%)
Sep 27, 2012 6.243 6.351 6.135 6.258 92,233 +0.03(+0.50%)
Sep 26, 2012 6.374 6.397 6.212 6.227 59,390 -0.17(-2.65%)
Sep 25, 2012 6.482 6.586 6.343 6.397 73,884 -0.12(-1.78%)
Sep 24, 2012 6.443 6.698 6.443 6.513 75,178 -0.02(-0.35%)
Sep 21, 2012 6.327 6.682 6.327 6.536 443,859 +0.29(+4.57%)
Sep 20, 2012 6.405 6.482 6.250 6.250 95,917 -0.16(-2.47%)
Sep 19, 2012 6.490 6.675 6.389 6.408 205,729 -0.14(-2.06%)
Sep 18, 2012 6.598 6.621 6.528 6.544 81,883 -0.08(-1.17%)
Sep 17, 2012 6.698 6.752 6.451 6.621 116,665 -0.15(-2.28%)
Sep 14, 2012 6.482 6.775 6.474 6.775 138,092 +0.39(+6.04%)
Sep 13, 2012 6.405 6.489 6.289 6.389 131,479 -0.05(-0.72%)
Sep 12, 2012 6.559 6.590 6.405 6.435 69,969 -0.08(-1.18%)
Sep 11, 2012 6.559 6.559 6.320 6.513 54,373 +0.08(+1.20%)
Sep 10, 2012 6.258 6.536 6.173 6.435 127,175 +0.16(+2.58%)
Sep 07, 2012 6.212 6.297 6.081 6.273 64,799 +0.00(+0.00%)
Sep 06, 2012 6.212 6.327 6.088 6.273 112,711 +0.13(+2.14%)
Sep 05, 2012 6.127 6.172 6.081 6.142 44,575 +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.