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 (%)
Nov 30, 2012 6.690 6.728 6.550 6.651 64,662 +0.00(+0.00%)
Nov 29, 2012 6.628 6.728 6.488 6.651 50,599 +0.03(+0.47%)
Nov 28, 2012 6.511 6.666 6.307 6.620 100,742 +0.16(+2.40%)
Nov 27, 2012 6.240 6.535 6.194 6.465 103,971 +0.21(+3.41%)
Nov 26, 2012 6.003 6.267 6.003 6.252 170,493 +0.29(+4.92%)
Nov 23, 2012 5.995 6.076 5.893 5.959 72,321 -0.01(-0.12%)
Nov 21, 2012 5.915 5.981 5.863 5.966 69,765 +0.02(+0.42%)
Nov 20, 2012 5.907 6.010 5.885 5.941 44,122 -0.00(-0.05%)
Nov 19, 2012 6.047 6.047 5.900 5.944 103,406 -0.12(-1.93%)
Nov 16, 2012 5.959 6.076 5.937 6.061 68,161 +0.11(+1.85%)
Nov 15, 2012 5.937 6.003 5.907 5.951 104,301 -0.00(-0.06%)
Nov 14, 2012 6.025 6.069 5.937 5.955 83,436 -0.02(-0.31%)
Nov 13, 2012 6.039 6.075 5.951 5.973 64,911 -0.07(-1.21%)
Nov 12, 2012 6.047 6.142 5.893 6.047 48,177 +0.00(+0.00%)
Nov 09, 2012 5.900 6.186 5.900 6.047 104,412 +0.13(+2.23%)
Nov 08, 2012 5.922 5.966 5.900 5.915 76,683 +0.01(+0.12%)
Nov 07, 2012 5.871 5.981 5.856 5.907 90,146 -0.02(-0.37%)
Nov 06, 2012 5.973 5.988 5.885 5.929 40,750 -0.02(-0.37%)
Nov 05, 2012 5.900 6.010 5.863 5.951 72,294 +0.01(+0.25%)
Nov 02, 2012 6.003 6.003 5.907 5.937 34,853 -0.08(-1.34%)
Nov 01, 2012 5.849 6.061 5.849 6.017 71,733 +0.15(+2.50%)
Oct 31, 2012 5.878 5.929 5.827 5.871 79,422 -0.02(-0.37%)
Oct 26, 2012 5.885 5.893 5.893 5.893 51,710 -0.04(-0.62%)
Oct 25, 2012 5.790 5.981 5.790 5.929 63,098 +0.10(+1.63%)
Oct 24, 2012 5.790 5.863 5.761 5.834 76,393 +0.04(+0.63%)
Oct 23, 2012 5.871 5.988 5.797 5.797 50,816 -0.27(-4.43%)
Oct 19, 2012 5.988 6.076 5.867 6.066 54,324 +0.06(+1.06%)
Oct 18, 2012 6.127 6.186 5.973 6.003 101,253 -0.14(-2.27%)
Oct 17, 2012 6.017 6.171 5.951 6.142 52,689 +0.15(+2.57%)
Oct 16, 2012 5.834 6.039 5.805 5.988 58,873 +0.21(+3.68%)
Oct 15, 2012 5.790 5.834 5.717 5.776 103,730 -0.01(-0.25%)
Oct 12, 2012 5.937 6.127 5.768 5.790 112,688 -0.20(-3.30%)
Oct 11, 2012 5.929 6.054 5.878 5.988 81,745 +0.05(+0.86%)
Oct 10, 2012 5.900 6.010 5.849 5.937 66,058 +0.02(+0.37%)
Oct 09, 2012 6.105 6.149 5.885 5.915 113,317 -0.17(-2.77%)
Oct 08, 2012 6.105 6.163 6.054 6.083 29,549 -0.02(-0.36%)
Oct 05, 2012 6.171 6.222 6.054 6.105 57,376 -0.06(-0.95%)
Oct 04, 2012 6.113 6.201 6.010 6.164 49,093 +0.04(+0.60%)
Oct 03, 2012 6.083 6.223 6.032 6.127 183,813 +0.08(+1.33%)
Oct 02, 2012 6.105 6.105 5.966 6.047 38,302 +0.01(+0.24%)
Oct 01, 2012 5.951 6.113 5.937 6.032 57,802 +0.04(+0.73%)
Sep 28, 2012 5.893 6.223 5.893 5.988 87,208 +0.04(+0.74%)
Sep 27, 2012 5.929 6.032 5.827 5.944 97,104 +0.03(+0.50%)
Sep 26, 2012 6.054 6.076 5.900 5.915 62,527 -0.16(-2.65%)
Sep 25, 2012 6.157 6.256 6.025 6.076 77,786 -0.11(-1.78%)
Sep 24, 2012 6.120 6.362 6.120 6.186 79,149 -0.02(-0.35%)
Sep 21, 2012 6.010 6.347 6.010 6.208 467,301 +0.27(+4.57%)
Sep 20, 2012 6.083 6.157 5.937 5.937 100,983 -0.15(-2.47%)
Sep 19, 2012 6.164 6.340 6.069 6.087 216,594 -0.13(-2.06%)
Sep 18, 2012 6.267 6.289 6.201 6.215 86,208 -0.07(-1.17%)
Sep 17, 2012 6.362 6.413 6.127 6.289 122,827 -0.15(-2.28%)
Sep 14, 2012 6.157 6.435 6.149 6.435 145,386 +0.37(+6.04%)
Sep 13, 2012 6.083 6.164 5.973 6.069 138,423 -0.04(-0.72%)
Sep 12, 2012 6.230 6.259 6.083 6.113 73,664 -0.07(-1.18%)
Sep 11, 2012 6.230 6.230 6.003 6.186 57,245 +0.07(+1.20%)
Sep 10, 2012 5.944 6.208 5.863 6.113 133,892 +0.15(+2.58%)
Sep 07, 2012 5.900 5.981 5.776 5.959 68,221 +0.00(+0.00%)
Sep 06, 2012 5.900 6.010 5.783 5.959 118,664 +0.12(+2.14%)
Sep 05, 2012 5.819 5.862 5.776 5.834 46,929 +0.04(+0.63%)
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.