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 (%)
May 31, 2013 6.491 6.624 6.491 6.572 111,115 +0.11(+1.63%)
May 30, 2013 6.556 6.556 6.458 6.466 0 -0.07(-1.12%)
May 29, 2013 6.572 6.572 6.409 6.539 130,855 -0.01(-0.12%)
May 28, 2013 6.629 6.661 6.507 6.547 173,727 -0.02(-0.37%)
May 24, 2013 6.621 6.653 6.523 6.572 0 -0.04(-0.61%)
May 23, 2013 6.499 6.612 6.499 6.612 0 -0.03(-0.49%)
May 22, 2013 6.783 6.783 6.580 6.645 0 -0.10(-1.45%)
May 21, 2013 6.661 6.799 6.661 6.742 0 +0.04(+0.61%)
May 20, 2013 6.734 6.820 6.596 6.702 0 -0.03(-0.48%)
May 17, 2013 6.775 6.856 6.703 6.734 0 -0.03(-0.48%)
May 16, 2013 6.864 6.881 6.751 6.767 62,167 -0.06(-0.83%)
May 15, 2013 6.905 6.933 6.783 6.824 0 -0.13(-1.87%)
May 13, 2013 6.970 7.027 6.905 6.954 0 -0.04(-0.58%)
May 10, 2013 6.864 7.027 6.864 6.994 0 +0.12(+1.77%)
May 09, 2013 6.913 7.011 6.848 6.872 0 -0.11(-1.63%)
May 08, 2013 6.986 7.059 6.929 6.986 0 -0.02(-0.23%)
May 07, 2013 6.929 7.051 6.929 7.002 0 +0.06(+0.82%)
May 06, 2013 6.767 7.059 6.767 6.946 0 +0.12(+1.79%)
May 03, 2013 6.970 6.978 6.824 6.824 0 -0.15(-2.21%)
May 02, 2013 6.962 7.041 6.702 6.978 0 +0.04(+0.59%)
May 01, 2013 7.149 7.165 6.840 6.937 0 -0.19(-2.73%)
Apr 30, 2013 6.970 7.149 6.946 7.132 0 +0.17(+2.45%)
Apr 29, 2013 7.027 7.108 6.937 6.962 104,677 -0.07(-1.04%)
Apr 26, 2013 7.124 7.124 7.035 7.035 82,123 -0.09(-1.25%)
Apr 25, 2013 7.116 7.197 7.108 7.124 66,947 -0.01(-0.11%)
Apr 24, 2013 7.051 7.189 7.051 7.132 0 +0.06(+0.92%)
Apr 23, 2013 7.124 7.132 7.027 7.067 69,377 -0.04(-0.57%)
Apr 22, 2013 7.027 7.173 7.027 7.108 46,111 +0.11(+1.51%)
Apr 19, 2013 7.116 7.213 6.954 7.002 76,975 -0.11(-1.60%)
Apr 18, 2013 7.149 7.189 7.027 7.116 105,827 +0.02(+0.23%)
Apr 17, 2013 7.344 7.368 7.067 7.100 178,498 -0.19(-2.56%)
Apr 16, 2013 7.563 7.717 7.287 7.287 93,634 -0.19(-2.50%)
Apr 15, 2013 7.709 7.709 7.385 7.474 147,175 -0.15(-2.02%)
Apr 12, 2013 7.733 7.733 7.514 7.628 113,598 -0.06(-0.84%)
Apr 11, 2013 7.880 7.880 7.677 7.693 103,024 -0.20(-2.57%)
Apr 10, 2013 7.750 7.912 7.701 7.896 45,975 +0.11(+1.46%)
Apr 09, 2013 7.790 7.798 7.604 7.782 86,480 +0.05(+0.63%)
Apr 08, 2013 7.409 7.733 7.392 7.733 343,451 +0.33(+4.50%)
Apr 05, 2013 7.490 7.490 7.360 7.400 164,584 -0.07(-0.98%)
Apr 04, 2013 7.482 7.587 7.441 7.474 104,906 -0.04(-0.54%)
Apr 03, 2013 7.677 7.677 7.490 7.514 132,070 -0.15(-2.01%)
Apr 02, 2013 7.782 7.782 7.530 7.668 147,069 -0.11(-1.46%)
Apr 01, 2013 7.644 7.945 7.612 7.782 124,112 +0.15(+2.02%)
Mar 28, 2013 7.701 7.701 7.595 7.628 113,785 -0.02(-0.21%)
Mar 27, 2013 7.612 7.693 7.563 7.644 84,272 +0.06(+0.86%)
Mar 26, 2013 7.668 7.668 7.555 7.579 67,717 -0.06(-0.74%)
Mar 25, 2013 7.685 7.685 7.595 7.636 57,058 +0.04(+0.53%)
Mar 22, 2013 7.571 7.701 7.555 7.595 91,371 +0.02(+0.32%)
Mar 21, 2013 7.539 7.636 7.457 7.571 73,152 -0.02(-0.32%)
Mar 20, 2013 7.563 7.624 7.474 7.595 170,805 +0.04(+0.54%)
Mar 19, 2013 7.595 7.656 7.530 7.555 149,326 -0.01(-0.11%)
Mar 18, 2013 7.677 7.677 7.522 7.563 127,338 -0.06(-0.85%)
Mar 15, 2013 7.709 7.709 7.506 7.628 699,164 -0.01(-0.11%)
Mar 14, 2013 7.449 7.717 7.449 7.636 150,575 +0.15(+1.95%)
Mar 13, 2013 7.376 7.555 7.311 7.490 119,337 +0.11(+1.43%)
Mar 12, 2013 7.303 7.457 7.303 7.384 164,411 +0.10(+1.34%)
Mar 11, 2013 7.433 7.636 7.287 7.287 74,792 -0.20(-2.71%)
Mar 08, 2013 7.474 7.571 7.311 7.490 196,171 -0.02(-0.22%)
Mar 07, 2013 7.701 7.742 7.409 7.506 206,540 -0.24(-3.14%)
Mar 06, 2013 7.482 7.807 7.392 7.750 187,500 +0.36(+4.84%)
Mar 05, 2013 7.035 7.441 6.994 7.392 250,412 +0.39(+5.57%)
Mar 04, 2013 6.913 7.084 6.913 7.002 68,694 +0.06(+0.94%)
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.