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

Cresud Sacif ADR (NQ: CRESY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2012 9.831 10.00 9.831 9.854 79,377 +0.01(+0.08%)
Feb 29, 2012 9.954 9.954 9.769 9.846 78,872 -0.07(-0.70%)
Feb 28, 2012 10.05 10.05 9.869 9.916 65,901 -0.12(-1.23%)
Feb 27, 2012 10.26 10.26 9.730 10.04 171,051 -0.20(-1.96%)
Feb 24, 2012 10.27 10.36 10.22 10.24 62,785 -0.05(-0.52%)
Feb 23, 2012 10.37 10.46 10.26 10.29 81,473 -0.11(-1.04%)
Feb 22, 2012 10.43 10.48 10.34 10.40 139,011 -0.04(-0.37%)
Feb 21, 2012 10.38 10.53 10.34 10.44 113,870 +0.15(+1.50%)
Feb 17, 2012 10.22 10.36 10.19 10.29 151,211 +0.11(+1.06%)
Feb 16, 2012 9.738 10.22 9.738 10.18 65,328 +0.41(+4.19%)
Feb 15, 2012 9.885 9.939 9.684 9.769 94,849 -0.12(-1.25%)
Feb 14, 2012 10.22 10.22 9.846 9.892 58,312 -0.26(-2.58%)
Feb 13, 2012 9.877 10.20 9.877 10.15 93,214 +0.29(+2.97%)
Feb 10, 2012 10.03 10.07 9.692 9.862 133,014 -0.28(-2.74%)
Feb 09, 2012 10.26 10.26 10.07 10.14 51,851 -0.12(-1.13%)
Feb 08, 2012 10.22 10.36 10.22 10.26 71,761 +0.05(+0.50%)
Feb 07, 2012 10.31 10.31 10.19 10.20 52,806 -0.09(-0.87%)
Feb 06, 2012 10.32 10.47 10.26 10.29 64,037 +0.00(+0.00%)
Feb 03, 2012 10.19 10.38 10.19 10.29 116,595 +0.15(+1.44%)
Feb 02, 2012 10.03 10.26 10.03 10.15 87,951 +0.14(+1.39%)
Feb 01, 2012 9.815 10.07 9.784 10.01 58,592 +0.24(+2.45%)
Jan 31, 2012 9.869 9.877 9.646 9.769 105,245 -0.10(-1.02%)
Jan 30, 2012 10.04 10.04 9.746 9.869 90,962 -0.19(-1.84%)
Jan 27, 2012 10.04 10.17 9.862 10.05 73,938 +0.02(+0.15%)
Jan 26, 2012 9.939 10.14 9.908 10.04 132,617 +0.16(+1.64%)
Jan 25, 2012 9.923 9.962 9.800 9.877 185,520 -0.06(-0.62%)
Jan 24, 2012 9.908 10.02 9.746 9.939 90,437 +0.02(+0.23%)
Jan 23, 2012 9.985 10.19 9.777 9.916 636,992 -0.02(-0.23%)
Jan 20, 2012 9.375 9.945 9.222 9.939 734,413 +0.56(+6.01%)
Jan 19, 2012 9.453 9.491 9.360 9.375 186,962 -0.05(-0.57%)
Jan 18, 2012 9.005 9.460 8.889 9.429 213,346 +0.42(+4.71%)
Jan 17, 2012 9.144 9.213 8.951 9.005 249,371 +0.03(+0.34%)
Jan 13, 2012 8.928 9.113 8.835 8.974 4,095,872 +0.08(+0.95%)
Jan 12, 2012 8.897 8.974 8.835 8.889 547,738 +0.01(+0.09%)
Jan 11, 2012 8.874 8.882 8.735 8.882 80,286 +0.01(+0.09%)
Jan 10, 2012 8.889 8.936 8.758 8.874 70,259 +0.13(+1.50%)
Jan 09, 2012 8.727 8.797 8.727 8.743 58,231 -0.02(-0.18%)
Jan 06, 2012 8.897 8.912 8.743 8.758 89,839 -0.08(-0.87%)
Jan 05, 2012 8.843 8.943 8.835 8.835 68,441 -0.08(-0.95%)
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.