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

Cresud Sacif ADR (NQ: CRESY )

8.800 +0.020 (+0.23%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 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 (%)
Oct 31, 2012 6.189 6.243 6.135 6.181 75,437 -0.02(-0.37%)
Oct 26, 2012 6.196 6.204 6.204 6.204 49,116 -0.04(-0.62%)
Oct 25, 2012 6.096 6.297 6.096 6.243 59,933 +0.10(+1.63%)
Oct 24, 2012 6.096 6.173 6.065 6.142 72,561 +0.04(+0.63%)
Oct 23, 2012 6.181 6.304 6.104 6.104 48,267 -0.28(-4.43%)
Oct 19, 2012 6.304 6.397 6.176 6.387 51,599 +0.07(+1.06%)
Oct 18, 2012 6.451 6.513 6.289 6.320 96,174 -0.15(-2.27%)
Oct 17, 2012 6.335 6.497 6.266 6.466 50,046 +0.16(+2.57%)
Oct 16, 2012 6.142 6.358 6.111 6.304 55,919 +0.22(+3.68%)
Oct 15, 2012 6.096 6.142 6.019 6.081 98,526 -0.02(-0.25%)
Oct 12, 2012 6.250 6.451 6.073 6.096 107,035 -0.21(-3.30%)
Oct 11, 2012 6.243 6.374 6.189 6.304 77,644 +0.05(+0.86%)
Oct 10, 2012 6.212 6.327 6.158 6.250 62,744 +0.02(+0.37%)
Oct 09, 2012 6.428 6.474 6.196 6.227 107,633 -0.18(-2.77%)
Oct 08, 2012 6.428 6.488 6.374 6.405 28,067 -0.02(-0.36%)
Oct 05, 2012 6.497 6.550 6.374 6.428 54,498 -0.06(-0.95%)
Oct 04, 2012 6.435 6.528 6.327 6.489 46,630 +0.04(+0.60%)
Oct 03, 2012 6.405 6.551 6.351 6.451 174,592 +0.08(+1.33%)
Oct 02, 2012 6.428 6.428 6.281 6.366 36,380 +0.02(+0.24%)
Oct 01, 2012 6.266 6.435 6.250 6.351 54,902 +0.05(+0.73%)
Sep 28, 2012 6.204 6.551 6.204 6.304 82,833 +0.05(+0.74%)
Sep 27, 2012 6.243 6.351 6.135 6.258 92,233 +0.03(+0.50%)
Sep 26, 2012 6.374 6.397 6.212 6.227 59,390 -0.17(-2.65%)
Sep 25, 2012 6.482 6.586 6.343 6.397 73,884 -0.12(-1.78%)
Sep 24, 2012 6.443 6.698 6.443 6.513 75,178 -0.02(-0.35%)
Sep 21, 2012 6.327 6.682 6.327 6.536 443,859 +0.29(+4.57%)
Sep 20, 2012 6.405 6.482 6.250 6.250 95,917 -0.16(-2.47%)
Sep 19, 2012 6.490 6.675 6.389 6.408 205,729 -0.14(-2.06%)
Sep 18, 2012 6.598 6.621 6.528 6.544 81,883 -0.08(-1.17%)
Sep 17, 2012 6.698 6.752 6.451 6.621 116,665 -0.15(-2.28%)
Sep 14, 2012 6.482 6.775 6.474 6.775 138,092 +0.39(+6.04%)
Sep 13, 2012 6.405 6.489 6.289 6.389 131,479 -0.05(-0.72%)
Sep 12, 2012 6.559 6.590 6.405 6.435 69,969 -0.08(-1.18%)
Sep 11, 2012 6.559 6.559 6.320 6.513 54,373 +0.08(+1.20%)
Sep 10, 2012 6.258 6.536 6.173 6.435 127,175 +0.16(+2.58%)
Sep 07, 2012 6.212 6.297 6.081 6.273 64,799 +0.00(+0.00%)
Sep 06, 2012 6.212 6.327 6.088 6.273 112,711 +0.13(+2.14%)
Sep 05, 2012 6.127 6.172 6.081 6.142 44,575 +0.04(+0.63%)
Sep 04, 2012 6.096 6.173 6.096 6.104 56,871 +0.00(+0.00%)
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%)
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.