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

Cresud Sacif ADR (NQ: CRESY )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 28, 2013 5.786 5.887 5.646 5.786 84,350 +0.06(+1.09%)
Jun 27, 2013 5.685 5.824 5.685 5.724 0 +0.10(+1.80%)
Jun 26, 2013 5.646 5.724 5.615 5.623 0 -0.02(-0.41%)
Jun 25, 2013 5.685 5.769 5.514 5.646 0 +0.03(+0.55%)
Jun 24, 2013 5.545 5.630 5.451 5.615 0 +0.07(+1.26%)
Jun 21, 2013 5.755 5.933 5.459 5.545 635,157 -0.09(-1.52%)
Jun 20, 2013 5.880 5.898 5.584 5.630 0 -0.31(-5.24%)
Jun 19, 2013 6.113 6.137 5.942 5.942 0 -0.15(-2.43%)
Jun 18, 2013 5.996 6.137 5.957 6.090 182,481 +0.16(+2.62%)
Jun 17, 2013 5.825 5.981 5.825 5.934 0 +0.12(+2.01%)
Jun 14, 2013 5.989 5.996 5.802 5.817 0 -0.19(-3.24%)
Jun 13, 2013 5.887 6.035 5.867 6.012 114,352 +0.12(+2.12%)
Jun 12, 2013 5.919 5.955 5.728 5.887 261,450 +0.04(+0.67%)
Jun 11, 2013 6.121 6.121 5.841 5.848 0 -0.29(-4.70%)
Jun 10, 2013 6.176 6.222 6.082 6.137 0 +0.02(+0.25%)
Jun 07, 2013 6.144 6.214 6.083 6.121 0 -0.09(-1.38%)
Jun 06, 2013 6.214 6.259 6.176 6.207 0 +0.00(+0.00%)
Jun 05, 2013 6.308 6.316 6.176 6.207 0 -0.09(-1.36%)
Jun 04, 2013 6.269 6.323 6.238 6.292 0 +0.04(+0.62%)
Jun 03, 2013 6.261 6.331 6.191 6.253 78,908 -0.05(-0.74%)
May 31, 2013 6.222 6.350 6.222 6.300 115,908 +0.10(+1.63%)
May 30, 2013 6.285 6.285 6.191 6.199 0 -0.07(-1.12%)
May 29, 2013 6.300 6.300 6.144 6.269 136,499 -0.01(-0.12%)
May 28, 2013 6.355 6.386 6.238 6.277 181,220 -0.02(-0.37%)
May 24, 2013 6.347 6.378 6.253 6.300 0 -0.04(-0.61%)
May 23, 2013 6.230 6.339 6.230 6.339 0 -0.03(-0.49%)
May 22, 2013 6.503 6.503 6.308 6.370 0 -0.09(-1.45%)
May 21, 2013 6.386 6.518 6.386 6.464 0 +0.04(+0.61%)
May 20, 2013 6.456 6.538 6.323 6.425 0 -0.03(-0.48%)
May 17, 2013 6.495 6.573 6.425 6.456 0 -0.03(-0.48%)
May 16, 2013 6.580 6.596 6.471 6.487 64,848 -0.05(-0.83%)
May 15, 2013 6.619 6.646 6.503 6.542 0 -0.12(-1.87%)
May 13, 2013 6.682 6.736 6.619 6.666 0 -0.04(-0.58%)
May 10, 2013 6.580 6.736 6.580 6.705 0 +0.12(+1.77%)
May 09, 2013 6.627 6.721 6.565 6.588 0 -0.11(-1.63%)
May 08, 2013 6.697 6.767 6.643 6.697 0 -0.02(-0.23%)
May 07, 2013 6.643 6.760 6.643 6.713 0 +0.05(+0.82%)
May 06, 2013 6.487 6.767 6.487 6.658 0 +0.12(+1.79%)
May 03, 2013 6.682 6.689 6.542 6.542 0 -0.15(-2.21%)
May 02, 2013 6.674 6.750 6.425 6.689 0 +0.04(+0.59%)
May 01, 2013 6.853 6.869 6.557 6.651 0 -0.19(-2.73%)
Apr 30, 2013 6.682 6.853 6.658 6.837 0 +0.16(+2.45%)
Apr 29, 2013 6.736 6.814 6.651 6.674 109,192 -0.07(-1.04%)
Apr 26, 2013 6.830 6.830 6.744 6.744 85,665 -0.09(-1.25%)
Apr 25, 2013 6.822 6.900 6.814 6.830 69,834 -0.01(-0.11%)
Apr 24, 2013 6.760 6.892 6.760 6.837 0 +0.06(+0.92%)
Apr 23, 2013 6.830 6.837 6.736 6.775 72,369 -0.04(-0.57%)
Apr 22, 2013 6.736 6.876 6.736 6.814 48,100 +0.10(+1.51%)
Apr 19, 2013 6.822 6.915 6.666 6.713 80,295 -0.11(-1.60%)
Apr 18, 2013 6.853 6.892 6.736 6.822 110,392 +0.02(+0.23%)
Apr 17, 2013 7.040 7.063 6.774 6.806 186,198 -0.18(-2.56%)
Apr 16, 2013 7.250 7.398 6.985 6.985 97,672 -0.18(-2.50%)
Apr 15, 2013 7.390 7.390 7.080 7.165 153,523 -0.15(-2.02%)
Apr 12, 2013 7.414 7.414 7.203 7.312 118,498 -0.06(-0.84%)
Apr 11, 2013 7.554 7.554 7.359 7.375 107,468 -0.19(-2.57%)
Apr 10, 2013 7.429 7.585 7.383 7.569 47,958 +0.11(+1.46%)
Apr 09, 2013 7.468 7.476 7.289 7.460 90,211 +0.05(+0.63%)
Apr 08, 2013 7.102 7.414 7.087 7.414 358,265 +0.32(+4.50%)
Apr 05, 2013 7.180 7.180 7.055 7.094 171,683 -0.07(-0.98%)
Apr 04, 2013 7.172 7.274 7.133 7.165 109,431 -0.04(-0.54%)
Apr 03, 2013 7.359 7.359 7.180 7.203 137,766 -0.15(-2.01%)
Apr 02, 2013 7.460 7.460 7.219 7.351 153,413 -0.11(-1.46%)
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.