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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2010 8.571 8.725 8.410 8.501 78,517 -0.11(-1.30%)
Jun 29, 2010 8.543 8.683 8.427 8.613 203,810 -0.20(-2.30%)
Jun 25, 2010 9.033 9.138 8.816 8.816 86,594 -0.13(-1.49%)
Jun 24, 2010 8.984 9.278 8.949 8.949 89,574 -0.04(-0.39%)
Jun 23, 2010 8.550 8.991 8.396 8.984 352,702 +0.30(+3.47%)
Jun 22, 2010 8.305 8.718 8.305 8.683 90,932 +0.33(+3.94%)
Jun 21, 2010 8.543 8.816 8.263 8.354 83,705 -0.03(-0.33%)
Jun 18, 2010 8.424 8.536 8.270 8.382 145,680 -0.10(-1.16%)
Jun 17, 2010 8.697 8.753 8.445 8.480 69,248 -0.30(-3.43%)
Jun 16, 2010 8.823 8.851 8.550 8.781 82,935 -0.04(-0.40%)
Jun 15, 2010 8.557 8.816 8.466 8.816 85,578 +0.25(+2.94%)
Jun 14, 2010 8.571 8.718 8.522 8.564 71,796 +0.20(+2.43%)
Jun 11, 2010 8.018 8.417 8.018 8.361 69,919 +0.27(+3.38%)
Jun 10, 2010 8.123 8.242 8.032 8.088 68,715 -0.04(-0.43%)
Jun 09, 2010 8.347 8.494 8.018 8.123 44,565 +0.00(+0.00%)
Jun 08, 2010 8.214 8.315 8.011 8.123 29,847 -0.02(-0.26%)
Jun 07, 2010 8.298 8.361 8.137 8.144 44,531 -0.10(-1.19%)
Jun 04, 2010 8.228 8.613 8.193 8.242 42,130 -0.43(-4.93%)
Jun 03, 2010 8.459 8.725 8.424 8.669 38,374 +0.13(+1.56%)
Jun 02, 2010 8.403 8.605 8.291 8.536 37,120 +0.13(+1.58%)
Jun 01, 2010 8.480 8.697 8.403 8.403 41,404 -0.15(-1.72%)
May 28, 2010 8.767 8.774 8.389 8.550 49,295 -0.22(-2.48%)
May 27, 2010 8.291 8.788 8.270 8.767 64,388 +0.48(+5.74%)
May 26, 2010 7.990 8.445 7.990 8.291 113,235 +0.34(+4.23%)
May 25, 2010 7.871 8.039 7.724 7.955 117,038 -0.27(-3.32%)
May 24, 2010 8.165 8.403 8.053 8.228 65,848 +0.05(+0.60%)
May 21, 2010 7.773 8.263 7.668 8.179 153,639 +0.28(+3.55%)
May 20, 2010 8.011 8.543 7.864 7.899 305,839 -0.72(-8.37%)
May 19, 2010 8.858 8.858 8.522 8.620 83,314 -0.30(-3.38%)
May 18, 2010 8.886 9.061 8.424 8.921 125,921 +0.04(+0.47%)
May 17, 2010 8.907 9.110 8.760 8.879 91,962 -0.18(-1.93%)
May 14, 2010 9.439 9.453 9.019 9.054 100,966 -0.35(-3.72%)
May 13, 2010 9.215 9.607 9.215 9.404 35,742 +0.03(+0.30%)
May 12, 2010 9.313 9.404 9.148 9.376 101,580 +0.04(+0.37%)
May 11, 2010 9.341 9.460 9.040 9.341 67,440 -0.05(-0.52%)
May 10, 2010 9.071 9.425 8.753 9.390 80,067 +0.74(+8.50%)
May 07, 2010 8.823 8.889 8.053 8.655 216,100 -0.22(-2.45%)
May 06, 2010 9.467 9.551 8.746 8.872 149,082 -0.60(-6.29%)
May 05, 2010 9.550 9.789 9.446 9.467 79,173 -0.06(-0.59%)
May 04, 2010 9.964 9.964 9.418 9.523 60,355 -0.44(-4.43%)
May 03, 2010 9.922 9.992 9.845 9.964 33,764 +0.14(+1.43%)
Apr 30, 2010 9.880 10.09 9.824 9.824 52,015 -0.03(-0.28%)
Apr 29, 2010 9.740 9.901 9.740 9.852 37,107 +0.17(+1.74%)
Apr 28, 2010 9.530 9.761 9.236 9.684 121,907 +0.01(+0.14%)
Apr 27, 2010 10.07 10.13 9.663 9.670 42,838 -0.48(-4.76%)
Apr 26, 2010 10.05 10.15 9.957 10.15 104,732 +0.16(+1.61%)
Apr 23, 2010 9.838 10.08 9.803 9.992 84,694 +0.08(+0.85%)
Apr 22, 2010 9.740 9.908 9.600 9.908 81,611 +0.06(+0.57%)
Apr 21, 2010 9.873 9.978 9.789 9.852 89,923 +0.03(+0.29%)
Apr 20, 2010 9.740 9.852 9.677 9.824 46,140 +0.11(+1.15%)
Apr 19, 2010 9.761 9.880 9.663 9.712 37,960 -0.05(-0.50%)
Apr 16, 2010 9.684 9.894 9.453 9.761 103,461 +0.03(+0.29%)
Apr 15, 2010 9.726 9.831 9.705 9.733 37,477 -0.10(-1.00%)
Apr 14, 2010 9.873 9.880 9.705 9.831 36,797 +0.07(+0.72%)
Apr 13, 2010 9.859 9.915 9.733 9.761 38,420 -0.18(-1.76%)
Apr 12, 2010 9.733 9.936 9.733 9.936 39,762 +0.18(+1.79%)
Apr 09, 2010 9.747 9.803 9.673 9.761 47,154 -0.01(-0.14%)
Apr 08, 2010 9.614 9.782 9.614 9.775 41,527 +0.07(+0.72%)
Apr 07, 2010 9.691 9.789 9.628 9.705 100,231 -0.01(-0.14%)
Apr 06, 2010 9.663 9.754 9.635 9.719 51,137 +0.09(+0.94%)
Apr 05, 2010 9.768 9.796 9.586 9.628 74,806 -0.14(-1.43%)
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.