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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 10.40 10.62 10.34 10.34 49,406 -0.03(-0.28%)
Apr 29, 2010 10.25 10.42 10.25 10.37 35,246 +0.18(+1.74%)
Apr 28, 2010 10.03 10.28 9.724 10.20 115,791 +0.01(+0.15%)
Apr 27, 2010 10.60 10.67 10.17 10.18 40,689 -0.51(-4.76%)
Apr 26, 2010 10.58 10.69 10.48 10.69 99,478 +0.17(+1.61%)
Apr 23, 2010 10.36 10.61 10.32 10.52 80,446 +0.09(+0.85%)
Apr 22, 2010 10.25 10.43 10.11 10.43 77,517 +0.06(+0.57%)
Apr 21, 2010 10.39 10.51 10.31 10.37 85,412 +0.03(+0.29%)
Apr 20, 2010 10.25 10.37 10.19 10.34 43,825 +0.12(+1.15%)
Apr 19, 2010 10.28 10.40 10.17 10.23 36,056 -0.05(-0.50%)
Apr 16, 2010 10.20 10.42 9.952 10.28 98,271 +0.03(+0.29%)
Apr 15, 2010 10.24 10.35 10.22 10.25 35,597 -0.10(-1.00%)
Apr 14, 2010 10.39 10.40 10.22 10.35 34,951 +0.07(+0.72%)
Apr 13, 2010 10.38 10.44 10.25 10.28 36,492 -0.18(-1.76%)
Apr 12, 2010 10.25 10.46 10.25 10.46 37,767 +0.18(+1.79%)
Apr 09, 2010 10.26 10.32 10.18 10.28 44,788 -0.01(-0.14%)
Apr 08, 2010 10.12 10.30 10.12 10.29 39,444 +0.07(+0.72%)
Apr 07, 2010 10.20 10.31 10.14 10.22 95,203 -0.01(-0.14%)
Apr 06, 2010 10.17 10.27 10.14 10.23 48,572 +0.10(+0.94%)
Apr 05, 2010 10.28 10.31 10.09 10.14 71,054 -0.15(-1.43%)
Apr 01, 2010 10.28 10.28 10.28 10.28 65,381 +0.01(+0.07%)
Mar 31, 2010 10.21 10.56 10.17 10.28 64,959 +0.05(+0.50%)
Mar 30, 2010 10.45 10.45 10.22 10.23 24,123 -0.22(-2.12%)
Mar 29, 2010 10.25 10.54 10.20 10.45 123,224 +0.32(+3.13%)
Mar 26, 2010 10.04 10.21 10.01 10.13 72,417 +0.07(+0.66%)
Mar 25, 2010 9.916 10.14 9.834 10.06 89,807 +0.17(+1.75%)
Mar 24, 2010 9.930 10.14 9.746 9.890 89,305 -0.03(-0.26%)
Mar 23, 2010 9.525 9.952 9.525 9.916 101,099 +0.41(+4.34%)
Mar 22, 2010 9.304 9.517 9.304 9.503 56,877 +0.17(+1.82%)
Mar 19, 2010 9.547 9.547 9.318 9.333 103,652 -0.12(-1.25%)
Mar 18, 2010 9.503 9.613 9.436 9.451 81,475 -0.01(-0.08%)
Mar 17, 2010 9.510 9.761 9.385 9.458 98,552 -0.04(-0.39%)
Mar 16, 2010 9.510 9.532 9.363 9.495 101,678 +0.02(+0.23%)
Mar 15, 2010 9.376 9.591 9.348 9.473 100,958 -0.16(-1.68%)
Mar 12, 2010 9.525 9.745 9.525 9.635 55,118 +0.04(+0.46%)
Mar 11, 2010 9.739 9.820 9.584 9.591 67,197 -0.27(-2.69%)
Mar 10, 2010 9.827 9.879 9.694 9.857 57,785 -0.05(-0.52%)
Mar 09, 2010 9.724 9.945 9.584 9.908 174,406 +0.17(+1.74%)
Mar 08, 2010 9.952 9.982 9.326 9.739 427,814 -0.63(-6.05%)
Mar 05, 2010 10.23 10.45 10.17 10.37 101,898 +0.20(+1.96%)
Mar 04, 2010 10.03 10.22 9.908 10.17 74,243 +0.18(+1.77%)
Mar 03, 2010 10.02 10.08 9.798 9.989 103,369 -0.02(-0.22%)
Mar 02, 2010 9.665 10.11 9.665 10.01 128,044 +0.35(+3.58%)
Mar 01, 2010 9.576 9.758 9.486 9.665 91,312 +0.20(+2.10%)
Feb 26, 2010 9.392 9.473 9.392 9.466 38,291 +0.10(+1.02%)
Feb 25, 2010 9.223 9.473 9.223 9.370 91,623 -0.11(-1.17%)
Feb 24, 2010 9.458 9.517 9.311 9.481 62,535 -0.04(-0.39%)
Feb 23, 2010 9.547 9.606 9.444 9.517 79,686 -0.18(-1.90%)
Feb 22, 2010 9.628 9.731 9.569 9.702 73,745 +0.04(+0.46%)
Feb 19, 2010 9.451 9.731 9.451 9.657 77,670 +0.04(+0.38%)
Feb 18, 2010 9.436 9.643 9.400 9.621 52,603 +0.10(+1.08%)
Feb 17, 2010 9.576 9.576 9.436 9.517 114,782 +0.03(+0.31%)
Feb 16, 2010 9.385 9.540 9.385 9.488 162,963 +0.11(+1.18%)
Feb 12, 2010 8.920 9.377 9.377 9.377 180,409 +0.41(+4.61%)
Feb 11, 2010 8.257 9.015 8.257 8.965 161,319 +0.73(+8.86%)
Feb 10, 2010 8.448 8.544 8.146 8.235 234,787 -0.27(-3.12%)
Feb 09, 2010 8.478 8.625 8.419 8.500 192,545 +0.01(+0.17%)
Feb 08, 2010 8.426 8.773 8.426 8.485 123,337 -0.10(-1.12%)
Feb 05, 2010 8.589 8.655 8.242 8.581 237,346 -0.13(-1.52%)
Feb 04, 2010 8.913 8.913 8.618 8.714 120,822 -0.29(-3.19%)
Feb 03, 2010 9.053 9.127 8.957 9.001 71,809 -0.10(-1.05%)
Feb 02, 2010 8.832 9.208 8.832 9.097 127,577 +0.26(+2.92%)
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.