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 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2012 9.418 9.425 9.204 9.322 110,293 -0.10(-1.02%)
Jan 30, 2012 9.580 9.580 9.300 9.418 95,324 -0.18(-1.84%)
Jan 27, 2012 9.580 9.705 9.410 9.594 77,484 +0.01(+0.15%)
Jan 26, 2012 9.484 9.675 9.454 9.580 138,978 +0.15(+1.64%)
Jan 25, 2012 9.469 9.506 9.352 9.425 194,418 -0.06(-0.62%)
Jan 24, 2012 9.454 9.557 9.300 9.484 94,774 +0.02(+0.23%)
Jan 23, 2012 9.528 9.719 9.329 9.462 667,543 -0.02(-0.23%)
Jan 20, 2012 8.946 9.490 8.800 9.484 769,637 +0.54(+6.01%)
Jan 19, 2012 9.020 9.057 8.932 8.946 195,929 -0.05(-0.57%)
Jan 18, 2012 8.593 9.027 8.482 8.998 223,579 +0.40(+4.71%)
Jan 17, 2012 8.725 8.792 8.541 8.593 261,331 +0.03(+0.34%)
Jan 13, 2012 8.519 8.696 8.431 8.563 4,292,320 +0.08(+0.95%)
Jan 12, 2012 8.490 8.563 8.431 8.482 574,009 +0.01(+0.09%)
Jan 11, 2012 8.468 8.475 8.335 8.475 84,136 +0.01(+0.09%)
Jan 10, 2012 8.482 8.527 8.357 8.468 73,629 +0.13(+1.50%)
Jan 09, 2012 8.328 8.394 8.328 8.343 61,024 -0.01(-0.18%)
Jan 06, 2012 8.490 8.504 8.343 8.357 94,148 -0.07(-0.87%)
Jan 05, 2012 8.438 8.534 8.431 8.431 71,723 -0.08(-0.95%)
Jan 04, 2012 8.593 8.777 8.482 8.512 110,148 +0.13(+1.49%)
Dec 30, 2011 8.365 8.460 8.306 8.387 124,734 +0.10(+1.15%)
Dec 29, 2011 8.379 8.409 8.217 8.291 254,613 -0.07(-0.88%)
Dec 28, 2011 8.505 8.556 8.343 8.365 78,510 -0.14(-1.65%)
Dec 27, 2011 8.541 8.600 8.453 8.505 52,471 +0.01(+0.17%)
Dec 23, 2011 8.424 8.534 8.424 8.490 65,693 +0.07(+0.79%)
Dec 21, 2011 8.475 8.523 8.394 8.424 99,844 -0.06(-0.65%)
Dec 20, 2011 8.556 8.644 8.394 8.479 117,512 +0.01(+0.13%)
Dec 19, 2011 8.630 8.746 8.468 8.468 134,569 -0.13(-1.46%)
Dec 16, 2011 8.379 8.622 8.379 8.593 212,923 +0.23(+2.73%)
Dec 15, 2011 8.475 8.556 8.298 8.365 138,748 +0.02(+0.26%)
Dec 14, 2011 8.328 8.497 8.262 8.343 210,503 -0.02(-0.26%)
Dec 13, 2011 8.475 8.644 8.343 8.365 165,397 +0.01(+0.13%)
Dec 12, 2011 8.357 8.527 8.320 8.354 208,905 +0.03(+0.40%)
Dec 09, 2011 8.365 8.394 8.247 8.320 283,597 +0.03(+0.36%)
Dec 08, 2011 8.365 8.394 8.173 8.291 130,408 -0.08(-0.97%)
Dec 07, 2011 8.372 8.409 8.284 8.372 141,914 +0.01(+0.09%)
Dec 06, 2011 8.497 8.563 8.335 8.365 114,161 -0.13(-1.56%)
Dec 05, 2011 8.394 8.578 8.291 8.497 218,849 +0.26(+3.13%)
Dec 02, 2011 8.100 8.364 8.068 8.239 170,567 +0.14(+1.73%)
Dec 01, 2011 8.166 8.180 8.041 8.100 81,351 +0.00(+0.00%)
Nov 30, 2011 7.952 8.100 7.879 8.100 130,947 +0.24(+3.00%)
Nov 29, 2011 8.011 8.019 7.783 7.864 51,148 -0.13(-1.57%)
Nov 28, 2011 8.085 8.124 7.915 7.989 72,189 +0.11(+1.40%)
Nov 25, 2011 7.908 8.033 7.871 7.879 31,560 -0.11(-1.38%)
Nov 23, 2011 8.195 8.298 7.924 7.989 102,875 -0.29(-3.56%)
Nov 22, 2011 8.284 8.497 8.254 8.284 52,565 +0.03(+0.37%)
Nov 21, 2011 8.446 8.454 8.181 8.253 85,795 -0.27(-3.11%)
Nov 18, 2011 8.289 8.576 8.289 8.518 120,955 +0.25(+3.04%)
Nov 17, 2011 8.647 8.738 8.188 8.267 126,838 -0.40(-4.63%)
Nov 16, 2011 8.748 8.834 8.597 8.669 149,244 -0.09(-0.98%)
Nov 15, 2011 8.626 8.927 8.626 8.755 300,988 +0.19(+2.26%)
Nov 14, 2011 8.038 8.647 8.031 8.561 258,886 +0.52(+6.51%)
Nov 11, 2011 7.923 8.181 7.923 8.038 188,401 +0.02(+0.27%)
Nov 10, 2011 7.916 8.239 7.758 8.016 60,513 -0.07(-0.89%)
Nov 09, 2011 7.973 8.188 7.859 8.088 121,284 +0.04(+0.53%)
Nov 08, 2011 8.095 8.145 7.966 8.045 106,877 +0.00(+0.00%)
Nov 07, 2011 8.059 8.131 7.967 8.045 79,341 -0.01(-0.18%)
Nov 04, 2011 8.239 8.396 8.052 8.059 49,305 -0.19(-2.35%)
Nov 03, 2011 8.074 8.353 8.002 8.253 113,088 +0.19(+2.31%)
Nov 02, 2011 7.923 8.102 7.923 8.066 82,403 +0.14(+1.81%)
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.