Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 6.173 6.243 6.073 6.104 56,563 -0.04(-0.63%)
Aug 30, 2012 6.227 6.264 6.057 6.142 71,989 -0.18(-2.81%)
Aug 29, 2012 6.505 6.505 6.289 6.320 67,510 -0.20(-3.08%)
Aug 27, 2012 6.628 6.636 6.442 6.520 79,752 -0.02(-0.35%)
Aug 24, 2012 6.551 6.636 6.366 6.544 99,057 +0.13(+2.05%)
Aug 23, 2012 6.165 6.443 6.088 6.412 106,353 +0.17(+2.72%)
Aug 22, 2012 6.235 6.304 6.003 6.243 165,307 -0.01(-0.12%)
Aug 21, 2012 6.459 6.628 6.212 6.250 170,127 -0.25(-3.91%)
Aug 20, 2012 6.520 6.597 6.443 6.505 60,998 -0.08(-1.29%)
Aug 17, 2012 6.736 6.736 6.508 6.590 86,084 -0.10(-1.50%)
Aug 16, 2012 6.374 6.713 6.374 6.690 137,986 +0.27(+4.21%)
Aug 15, 2012 6.605 6.605 6.412 6.420 115,614 -0.25(-3.70%)
Aug 14, 2012 6.821 6.821 6.559 6.667 109,138 -0.09(-1.37%)
Aug 13, 2012 6.790 6.868 6.659 6.760 89,338 +0.02(+0.23%)
Aug 10, 2012 6.868 6.936 6.675 6.744 96,275 -0.12(-1.80%)
Aug 09, 2012 6.744 6.906 6.675 6.868 67,746 +0.09(+1.37%)
Aug 08, 2012 6.837 6.891 6.752 6.775 80,143 -0.05(-0.68%)
Aug 07, 2012 6.821 6.906 6.760 6.821 86,682 +0.08(+1.14%)
Aug 06, 2012 6.806 6.898 6.628 6.744 104,473 -0.01(-0.11%)
Aug 03, 2012 6.590 6.837 6.590 6.752 100,720 +0.22(+3.31%)
Aug 02, 2012 6.482 6.590 6.420 6.536 88,753 +0.07(+1.07%)
Aug 01, 2012 6.520 6.644 6.459 6.466 135,863 -0.05(-0.71%)
Jul 31, 2012 6.644 6.644 6.482 6.513 180,944 -0.13(-1.97%)
Jul 30, 2012 6.783 6.783 6.644 6.644 78,159 -0.08(-1.26%)
Jul 27, 2012 6.536 6.806 6.520 6.729 194,547 +0.25(+3.81%)
Jul 26, 2012 6.644 6.644 6.389 6.482 319,822 -0.03(-0.47%)
Jul 25, 2012 6.574 6.628 6.482 6.513 134,658 +0.01(+0.12%)
Jul 24, 2012 6.482 6.551 6.389 6.505 142,228 +0.01(+0.12%)
Jul 23, 2012 6.412 6.567 6.374 6.497 183,330 +0.03(+0.48%)
Jul 20, 2012 6.482 6.636 6.397 6.466 172,646 -0.08(-1.18%)
Jul 19, 2012 6.675 6.690 6.366 6.544 228,031 -0.06(-0.93%)
Jul 18, 2012 6.474 6.759 6.474 6.605 337,645 +0.17(+2.64%)
Jul 17, 2012 6.181 6.505 6.181 6.435 270,412 +0.23(+3.73%)
Jul 16, 2012 6.358 6.366 6.081 6.204 137,767 -0.12(-1.83%)
Jul 13, 2012 6.227 6.335 6.127 6.320 92,041 +0.16(+2.63%)
Jul 12, 2012 6.196 6.304 5.942 6.158 190,082 -0.05(-0.75%)
Jul 11, 2012 6.111 6.351 6.027 6.204 174,740 +0.15(+2.42%)
Jul 10, 2012 6.011 6.135 5.888 6.057 185,252 +0.08(+1.29%)
Jul 09, 2012 6.127 6.127 5.803 5.980 148,560 -0.06(-1.02%)
Jul 06, 2012 5.710 6.096 5.702 6.042 118,040 +0.30(+5.24%)
Jul 05, 2012 5.880 5.911 5.687 5.741 161,282 -0.08(-1.33%)
Jul 03, 2012 5.749 5.841 5.679 5.818 89,286 +0.08(+1.48%)
Jul 02, 2012 5.479 5.741 5.479 5.733 114,767 +0.20(+3.63%)
Jun 29, 2012 5.764 5.818 5.502 5.533 201,894 +0.00(+0.00%)
Jun 28, 2012 5.502 5.695 5.409 5.533 140,288 -0.07(-1.24%)
Jun 27, 2012 5.510 5.672 5.451 5.602 146,802 +0.12(+2.25%)
Jun 26, 2012 5.687 5.718 5.479 5.479 136,383 -0.25(-4.31%)
Jun 25, 2012 5.980 5.980 5.633 5.726 108,592 -0.22(-3.76%)
Jun 22, 2012 5.749 5.965 5.695 5.949 178,859 +0.29(+5.04%)
Jun 21, 2012 5.826 5.857 5.633 5.664 137,203 -0.15(-2.65%)
Jun 20, 2012 5.888 5.942 5.679 5.818 216,471 -0.10(-1.69%)
Jun 19, 2012 5.857 5.926 5.841 5.918 259,066 +0.06(+1.05%)
Jun 18, 2012 5.618 5.895 5.618 5.857 178,960 +0.18(+3.13%)
Jun 15, 2012 5.540 5.710 5.427 5.679 692,424 +0.08(+1.52%)
Jun 14, 2012 5.556 5.648 5.363 5.594 289,325 +0.03(+0.55%)
Jun 13, 2012 5.618 5.664 5.510 5.564 132,267 -0.04(-0.69%)
Jun 12, 2012 5.787 5.880 5.564 5.602 353,717 -0.18(-3.07%)
Jun 11, 2012 5.787 5.864 5.602 5.780 340,858 +0.09(+1.63%)
Jun 08, 2012 5.672 5.726 5.584 5.687 79,583 -0.06(-1.07%)
Jun 07, 2012 5.934 5.934 5.664 5.749 116,931 -0.11(-1.84%)
Jun 06, 2012 5.641 5.918 5.540 5.857 652,506 +0.33(+5.93%)
Jun 05, 2012 5.270 5.556 5.270 5.529 176,601 +0.17(+3.24%)
Jun 04, 2012 5.494 5.540 5.286 5.355 185,183 -0.17(-3.07%)
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.