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

Cresud Sacif ADR (NQ: CRESY )

10.07 -0.00 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 5.735 5.836 5.596 5.735 85,099 +0.06(+1.09%)
Jun 27, 2013 5.635 5.773 5.635 5.673 0 +0.10(+1.80%)
Jun 26, 2013 5.596 5.673 5.565 5.573 0 -0.02(-0.41%)
Jun 25, 2013 5.635 5.718 5.465 5.596 0 +0.03(+0.55%)
Jun 24, 2013 5.496 5.581 5.403 5.565 0 +0.07(+1.26%)
Jun 21, 2013 5.704 5.881 5.411 5.496 640,797 -0.08(-1.52%)
Jun 20, 2013 5.828 5.846 5.535 5.581 0 -0.31(-5.24%)
Jun 19, 2013 6.059 6.083 5.890 5.890 0 -0.15(-2.43%)
Jun 18, 2013 5.944 6.083 5.905 6.036 184,102 +0.15(+2.62%)
Jun 17, 2013 5.774 5.928 5.774 5.882 0 +0.12(+2.01%)
Jun 14, 2013 5.936 5.944 5.751 5.766 0 -0.19(-3.24%)
Jun 13, 2013 5.836 5.982 5.815 5.959 115,367 +0.12(+2.12%)
Jun 12, 2013 5.866 5.902 5.677 5.836 263,772 +0.04(+0.67%)
Jun 11, 2013 6.067 6.067 5.789 5.797 0 -0.29(-4.70%)
Jun 10, 2013 6.121 6.167 6.029 6.083 0 +0.02(+0.25%)
Jun 07, 2013 6.090 6.160 6.029 6.067 0 -0.08(-1.38%)
Jun 06, 2013 6.160 6.204 6.121 6.152 0 +0.00(+0.00%)
Jun 05, 2013 6.252 6.260 6.121 6.152 0 -0.08(-1.36%)
Jun 04, 2013 6.214 6.268 6.183 6.237 0 +0.04(+0.62%)
Jun 03, 2013 6.206 6.276 6.137 6.198 79,609 -0.05(-0.74%)
May 31, 2013 6.167 6.295 6.167 6.245 116,937 +0.10(+1.63%)
May 30, 2013 6.229 6.229 6.137 6.144 0 -0.07(-1.12%)
May 29, 2013 6.245 6.245 6.090 6.214 137,711 -0.01(-0.12%)
May 28, 2013 6.299 6.330 6.183 6.221 182,830 -0.02(-0.37%)
May 24, 2013 6.291 6.322 6.198 6.245 0 -0.04(-0.61%)
May 23, 2013 6.175 6.283 6.175 6.283 0 -0.03(-0.49%)
May 22, 2013 6.445 6.445 6.252 6.314 0 -0.09(-1.45%)
May 21, 2013 6.330 6.461 6.330 6.407 0 +0.04(+0.61%)
May 20, 2013 6.399 6.480 6.268 6.368 0 -0.03(-0.48%)
May 17, 2013 6.438 6.515 6.369 6.399 0 -0.03(-0.48%)
May 16, 2013 6.523 6.538 6.414 6.430 65,424 -0.05(-0.83%)
May 15, 2013 6.561 6.587 6.445 6.484 0 -0.12(-1.87%)
May 13, 2013 6.623 6.677 6.561 6.607 0 -0.04(-0.58%)
May 10, 2013 6.523 6.677 6.523 6.646 0 +0.12(+1.77%)
May 09, 2013 6.569 6.661 6.507 6.530 0 -0.11(-1.63%)
May 08, 2013 6.638 6.708 6.584 6.638 0 -0.02(-0.23%)
May 07, 2013 6.584 6.700 6.584 6.654 0 +0.05(+0.82%)
May 06, 2013 6.430 6.708 6.430 6.600 0 +0.12(+1.79%)
May 03, 2013 6.623 6.631 6.484 6.484 0 -0.15(-2.21%)
May 02, 2013 6.615 6.691 6.368 6.631 0 +0.04(+0.59%)
May 01, 2013 6.793 6.808 6.499 6.592 0 -0.19(-2.73%)
Apr 30, 2013 6.623 6.793 6.600 6.777 0 +0.16(+2.45%)
Apr 29, 2013 6.677 6.754 6.592 6.615 110,162 -0.07(-1.04%)
Apr 26, 2013 6.770 6.770 6.685 6.685 86,426 -0.08(-1.25%)
Apr 25, 2013 6.762 6.839 6.754 6.770 70,454 -0.01(-0.11%)
Apr 24, 2013 6.700 6.831 6.700 6.777 0 +0.06(+0.92%)
Apr 23, 2013 6.770 6.777 6.677 6.716 73,012 -0.04(-0.57%)
Apr 22, 2013 6.677 6.816 6.677 6.754 48,527 +0.10(+1.51%)
Apr 19, 2013 6.762 6.854 6.607 6.654 81,008 -0.11(-1.60%)
Apr 18, 2013 6.793 6.831 6.677 6.762 111,372 +0.02(+0.23%)
Apr 17, 2013 6.978 7.001 6.715 6.746 187,851 -0.18(-2.56%)
Apr 16, 2013 7.186 7.333 6.924 6.924 98,540 -0.18(-2.50%)
Apr 15, 2013 7.325 7.325 7.017 7.101 154,887 -0.15(-2.02%)
Apr 12, 2013 7.348 7.348 7.140 7.248 119,550 -0.06(-0.84%)
Apr 11, 2013 7.487 7.487 7.294 7.310 108,422 -0.19(-2.57%)
Apr 10, 2013 7.364 7.518 7.318 7.503 48,384 +0.11(+1.46%)
Apr 09, 2013 7.402 7.410 7.225 7.395 91,012 +0.05(+0.63%)
Apr 08, 2013 7.040 7.348 7.024 7.348 361,447 +0.32(+4.50%)
Apr 05, 2013 7.117 7.117 6.993 7.032 173,208 -0.07(-0.98%)
Apr 04, 2013 7.109 7.210 7.071 7.101 110,403 -0.04(-0.54%)
Apr 03, 2013 7.294 7.294 7.117 7.140 138,990 -0.15(-2.01%)
Apr 02, 2013 7.395 7.395 7.155 7.287 154,775 -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.