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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 7.274 7.374 7.151 7.281 172,646 -0.08(-1.15%)
Apr 27, 2012 7.374 7.420 7.297 7.366 168,868 -0.05(-0.72%)
Apr 26, 2012 7.374 7.435 7.281 7.420 229,844 +0.05(+0.62%)
Apr 25, 2012 7.297 7.443 7.297 7.374 195,097 +0.12(+1.59%)
Apr 24, 2012 6.920 7.289 6.905 7.258 355,192 +0.13(+1.83%)
Apr 23, 2012 7.489 7.490 6.590 7.128 898,221 -0.75(-9.46%)
Apr 20, 2012 7.543 7.973 7.543 7.873 396,572 +0.35(+4.59%)
Apr 19, 2012 7.834 7.842 7.412 7.527 458,197 -0.32(-4.11%)
Apr 18, 2012 8.303 8.349 7.796 7.850 369,029 -0.49(-5.89%)
Apr 17, 2012 8.303 8.426 8.265 8.341 281,785 +0.03(+0.37%)
Apr 16, 2012 8.510 8.587 8.219 8.311 271,534 -0.16(-1.90%)
Apr 13, 2012 8.579 8.603 8.411 8.472 159,768 -0.21(-2.39%)
Apr 12, 2012 8.626 8.733 8.526 8.679 223,724 +0.05(+0.62%)
Apr 11, 2012 8.910 8.994 8.464 8.626 309,916 -0.25(-2.77%)
Apr 10, 2012 9.117 9.117 8.756 8.871 335,357 -0.19(-2.12%)
Apr 09, 2012 9.225 9.263 9.002 9.063 225,171 -0.16(-1.75%)
Apr 05, 2012 9.263 9.839 9.179 9.225 158,325 +0.02(+0.25%)
Apr 04, 2012 9.409 9.478 9.179 9.202 343,057 -0.17(-1.80%)
Apr 03, 2012 9.440 9.578 9.332 9.371 222,905 +0.00(+0.00%)
Apr 02, 2012 9.601 9.855 9.263 9.371 548,493 -0.09(-0.97%)
Mar 30, 2012 9.770 9.770 9.447 9.463 305,413 -0.17(-1.75%)
Mar 29, 2012 9.908 9.946 9.570 9.632 279,725 -0.19(-1.95%)
Mar 28, 2012 10.23 10.25 9.739 9.824 334,959 -0.34(-3.33%)
Mar 27, 2012 10.06 10.29 9.993 10.16 151,202 +0.25(+2.56%)
Mar 26, 2012 9.977 10.05 9.839 9.908 413,366 +0.18(+1.86%)
Mar 23, 2012 9.885 9.974 9.693 9.728 181,025 -0.20(-2.05%)
Mar 22, 2012 9.985 10.05 9.908 9.931 139,493 -0.05(-0.54%)
Mar 21, 2012 10.13 10.17 9.985 9.985 163,377 -0.03(-0.31%)
Mar 20, 2012 10.13 10.17 9.985 10.02 181,231 +0.02(+0.23%)
Mar 19, 2012 9.985 10.30 9.824 9.993 865,424 +0.99(+11.01%)
Mar 16, 2012 9.040 9.271 8.964 9.002 226,391 -0.13(-1.43%)
Mar 15, 2012 9.302 9.309 9.125 9.133 86,279 -0.18(-1.98%)
Mar 14, 2012 9.501 9.547 9.240 9.317 78,777 -0.23(-2.41%)
Mar 13, 2012 9.240 9.570 9.171 9.547 91,458 +0.31(+3.41%)
Mar 12, 2012 9.355 9.355 9.156 9.232 41,179 -0.15(-1.56%)
Mar 09, 2012 9.271 9.440 9.248 9.378 67,289 +0.05(+0.58%)
Mar 08, 2012 9.401 9.440 9.232 9.325 75,591 +0.01(+0.08%)
Mar 07, 2012 9.325 9.386 9.094 9.317 48,816 +0.08(+0.92%)
Mar 06, 2012 9.547 9.547 9.125 9.232 165,015 -0.38(-3.92%)
Mar 05, 2012 9.655 9.824 9.601 9.609 119,427 -0.10(-1.03%)
Mar 02, 2012 9.793 9.908 9.709 9.709 83,835 -0.10(-1.02%)
Mar 01, 2012 9.785 9.954 9.785 9.808 79,745 +0.01(+0.08%)
Feb 29, 2012 9.908 9.908 9.724 9.801 79,237 -0.07(-0.70%)
Feb 28, 2012 10.01 10.01 9.824 9.870 66,206 -0.12(-1.23%)
Feb 27, 2012 10.21 10.21 9.686 9.993 171,843 -0.20(-1.96%)
Feb 24, 2012 10.22 10.32 10.18 10.19 63,076 -0.05(-0.52%)
Feb 23, 2012 10.32 10.41 10.22 10.25 81,850 -0.11(-1.04%)
Feb 22, 2012 10.38 10.43 10.29 10.35 139,655 -0.04(-0.37%)
Feb 21, 2012 10.33 10.48 10.29 10.39 114,397 +0.15(+1.50%)
Feb 17, 2012 10.18 10.31 10.14 10.24 151,911 +0.11(+1.06%)
Feb 16, 2012 9.693 10.17 9.693 10.13 65,630 +0.41(+4.19%)
Feb 15, 2012 9.839 9.893 9.639 9.724 95,289 -0.12(-1.25%)
Feb 14, 2012 10.17 10.17 9.801 9.847 58,582 -0.26(-2.58%)
Feb 13, 2012 9.831 10.15 9.831 10.11 93,645 +0.29(+2.97%)
Feb 10, 2012 9.985 10.02 9.647 9.816 133,629 -0.28(-2.74%)
Feb 09, 2012 10.22 10.22 10.02 10.09 52,091 -0.12(-1.13%)
Feb 08, 2012 10.17 10.32 10.17 10.21 72,093 +0.05(+0.50%)
Feb 07, 2012 10.26 10.26 10.14 10.16 53,051 -0.09(-0.87%)
Feb 06, 2012 10.27 10.42 10.22 10.25 64,334 +0.00(+0.00%)
Feb 03, 2012 10.15 10.33 10.15 10.25 117,135 +0.15(+1.44%)
Feb 02, 2012 9.985 10.21 9.985 10.10 88,358 +0.14(+1.39%)
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.