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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 6.160 6.214 6.106 6.152 75,787 -0.02(-0.37%)
Oct 26, 2012 6.168 6.175 6.175 6.175 49,343 -0.04(-0.62%)
Oct 25, 2012 6.068 6.268 6.068 6.214 60,210 +0.10(+1.63%)
Oct 24, 2012 6.068 6.145 6.037 6.114 72,896 +0.04(+0.63%)
Oct 23, 2012 6.152 6.275 6.076 6.076 48,490 -0.28(-4.43%)
Oct 19, 2012 6.275 6.367 6.148 6.357 51,838 +0.07(+1.06%)
Oct 18, 2012 6.421 6.483 6.260 6.291 96,619 -0.15(-2.27%)
Oct 17, 2012 6.306 6.467 6.237 6.437 50,278 +0.16(+2.57%)
Oct 16, 2012 6.114 6.329 6.083 6.275 56,178 +0.22(+3.68%)
Oct 15, 2012 6.068 6.114 5.991 6.053 98,982 -0.02(-0.25%)
Oct 12, 2012 6.221 6.421 6.045 6.068 107,531 -0.21(-3.30%)
Oct 11, 2012 6.214 6.344 6.160 6.275 78,004 +0.05(+0.86%)
Oct 10, 2012 6.183 6.298 6.129 6.221 63,034 +0.02(+0.37%)
Oct 09, 2012 6.398 6.444 6.168 6.198 108,131 -0.18(-2.77%)
Oct 08, 2012 6.398 6.458 6.344 6.375 28,197 -0.02(-0.36%)
Oct 05, 2012 6.467 6.520 6.344 6.398 54,750 -0.06(-0.95%)
Oct 04, 2012 6.406 6.498 6.298 6.460 46,846 +0.04(+0.60%)
Oct 03, 2012 6.375 6.521 6.321 6.421 175,401 +0.08(+1.33%)
Oct 02, 2012 6.398 6.398 6.252 6.337 36,549 +0.02(+0.24%)
Oct 01, 2012 6.237 6.406 6.221 6.321 55,156 +0.05(+0.73%)
Sep 28, 2012 6.175 6.521 6.175 6.275 83,217 +0.05(+0.74%)
Sep 27, 2012 6.214 6.321 6.106 6.229 92,660 +0.03(+0.50%)
Sep 26, 2012 6.344 6.367 6.183 6.198 59,665 -0.17(-2.65%)
Sep 25, 2012 6.452 6.556 6.314 6.367 74,226 -0.12(-1.78%)
Sep 24, 2012 6.413 6.667 6.413 6.483 75,526 -0.02(-0.35%)
Sep 21, 2012 6.298 6.652 6.298 6.506 445,914 +0.28(+4.57%)
Sep 20, 2012 6.375 6.452 6.221 6.221 96,361 -0.16(-2.47%)
Sep 19, 2012 6.460 6.644 6.360 6.379 206,681 -0.13(-2.06%)
Sep 18, 2012 6.567 6.590 6.498 6.513 82,263 -0.08(-1.17%)
Sep 17, 2012 6.667 6.721 6.421 6.590 117,205 -0.15(-2.28%)
Sep 14, 2012 6.452 6.744 6.444 6.744 138,732 +0.38(+6.04%)
Sep 13, 2012 6.375 6.460 6.260 6.360 132,088 -0.05(-0.72%)
Sep 12, 2012 6.529 6.559 6.375 6.406 70,293 -0.08(-1.18%)
Sep 11, 2012 6.529 6.529 6.291 6.483 54,625 +0.08(+1.20%)
Sep 10, 2012 6.229 6.506 6.145 6.406 127,764 +0.16(+2.58%)
Sep 07, 2012 6.183 6.268 6.053 6.245 65,099 +0.00(+0.00%)
Sep 06, 2012 6.183 6.298 6.060 6.245 113,233 +0.13(+2.14%)
Sep 05, 2012 6.099 6.143 6.053 6.114 44,781 +0.04(+0.63%)
Sep 04, 2012 6.068 6.145 6.068 6.076 57,134 +0.00(+0.00%)
Aug 31, 2012 6.145 6.214 6.045 6.076 56,825 -0.04(-0.63%)
Aug 30, 2012 6.198 6.235 6.029 6.114 72,322 -0.18(-2.81%)
Aug 29, 2012 6.475 6.475 6.260 6.291 67,823 -0.20(-3.08%)
Aug 27, 2012 6.598 6.606 6.412 6.490 80,121 -0.02(-0.35%)
Aug 24, 2012 6.521 6.606 6.337 6.513 99,516 +0.13(+2.05%)
Aug 23, 2012 6.137 6.413 6.060 6.383 106,846 +0.17(+2.72%)
Aug 22, 2012 6.206 6.275 5.976 6.214 166,072 -0.01(-0.12%)
Aug 21, 2012 6.429 6.598 6.183 6.221 170,914 -0.25(-3.91%)
Aug 20, 2012 6.490 6.567 6.413 6.475 61,281 -0.08(-1.29%)
Aug 17, 2012 6.705 6.705 6.478 6.559 86,482 -0.10(-1.50%)
Aug 16, 2012 6.344 6.682 6.344 6.659 138,625 +0.27(+4.21%)
Aug 15, 2012 6.575 6.575 6.383 6.390 116,150 -0.25(-3.70%)
Aug 14, 2012 6.790 6.790 6.529 6.636 109,644 -0.09(-1.37%)
Aug 13, 2012 6.759 6.836 6.629 6.728 89,751 +0.02(+0.23%)
Aug 10, 2012 6.836 6.904 6.644 6.713 96,721 -0.12(-1.80%)
Aug 09, 2012 6.713 6.874 6.644 6.836 68,060 +0.09(+1.37%)
Aug 08, 2012 6.805 6.859 6.721 6.744 80,514 -0.05(-0.68%)
Aug 07, 2012 6.790 6.874 6.728 6.790 87,084 +0.08(+1.14%)
Aug 06, 2012 6.774 6.867 6.598 6.713 104,957 -0.01(-0.11%)
Aug 03, 2012 6.559 6.805 6.559 6.721 101,186 +0.22(+3.31%)
Aug 02, 2012 6.452 6.559 6.390 6.506 89,164 +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.