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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 9.770 9.770 9.447 9.463 305,413 -0.17(-1.75%)
Mar 29, 2012 9.908 9.946 9.570 9.632 279,725 -0.19(-1.95%)
Mar 28, 2012 10.23 10.25 9.739 9.824 334,959 -0.34(-3.33%)
Mar 27, 2012 10.06 10.29 9.993 10.16 151,202 +0.25(+2.56%)
Mar 26, 2012 9.977 10.05 9.839 9.908 413,366 +0.18(+1.86%)
Mar 23, 2012 9.885 9.974 9.693 9.728 181,025 -0.20(-2.05%)
Mar 22, 2012 9.985 10.05 9.908 9.931 139,493 -0.05(-0.54%)
Mar 21, 2012 10.13 10.17 9.985 9.985 163,377 -0.03(-0.31%)
Mar 20, 2012 10.13 10.17 9.985 10.02 181,231 +0.02(+0.23%)
Mar 19, 2012 9.985 10.30 9.824 9.993 865,424 +0.99(+11.01%)
Mar 16, 2012 9.040 9.271 8.964 9.002 226,391 -0.13(-1.43%)
Mar 15, 2012 9.302 9.309 9.125 9.133 86,279 -0.18(-1.98%)
Mar 14, 2012 9.501 9.547 9.240 9.317 78,777 -0.23(-2.41%)
Mar 13, 2012 9.240 9.570 9.171 9.547 91,458 +0.31(+3.41%)
Mar 12, 2012 9.355 9.355 9.156 9.232 41,179 -0.15(-1.56%)
Mar 09, 2012 9.271 9.440 9.248 9.378 67,289 +0.05(+0.58%)
Mar 08, 2012 9.401 9.440 9.232 9.325 75,591 +0.01(+0.08%)
Mar 07, 2012 9.325 9.386 9.094 9.317 48,816 +0.08(+0.92%)
Mar 06, 2012 9.547 9.547 9.125 9.232 165,015 -0.38(-3.92%)
Mar 05, 2012 9.655 9.824 9.601 9.609 119,427 -0.10(-1.03%)
Mar 02, 2012 9.793 9.908 9.709 9.709 83,835 -0.10(-1.02%)
Mar 01, 2012 9.785 9.954 9.785 9.808 79,745 +0.01(+0.08%)
Feb 29, 2012 9.908 9.908 9.724 9.801 79,237 -0.07(-0.70%)
Feb 28, 2012 10.01 10.01 9.824 9.870 66,206 -0.12(-1.23%)
Feb 27, 2012 10.21 10.21 9.686 9.993 171,843 -0.20(-1.96%)
Feb 24, 2012 10.22 10.32 10.18 10.19 63,076 -0.05(-0.52%)
Feb 23, 2012 10.32 10.41 10.22 10.25 81,850 -0.11(-1.04%)
Feb 22, 2012 10.38 10.43 10.29 10.35 139,655 -0.04(-0.37%)
Feb 21, 2012 10.33 10.48 10.29 10.39 114,397 +0.15(+1.50%)
Feb 17, 2012 10.18 10.31 10.14 10.24 151,911 +0.11(+1.06%)
Feb 16, 2012 9.693 10.17 9.693 10.13 65,630 +0.41(+4.19%)
Feb 15, 2012 9.839 9.893 9.639 9.724 95,289 -0.12(-1.25%)
Feb 14, 2012 10.17 10.17 9.801 9.847 58,582 -0.26(-2.58%)
Feb 13, 2012 9.831 10.15 9.831 10.11 93,645 +0.29(+2.97%)
Feb 10, 2012 9.985 10.02 9.647 9.816 133,629 -0.28(-2.74%)
Feb 09, 2012 10.22 10.22 10.02 10.09 52,091 -0.12(-1.13%)
Feb 08, 2012 10.17 10.32 10.17 10.21 72,093 +0.05(+0.50%)
Feb 07, 2012 10.26 10.26 10.14 10.16 53,051 -0.09(-0.87%)
Feb 06, 2012 10.27 10.42 10.22 10.25 64,334 +0.00(+0.00%)
Feb 03, 2012 10.15 10.33 10.15 10.25 117,135 +0.15(+1.44%)
Feb 02, 2012 9.985 10.21 9.985 10.10 88,358 +0.14(+1.39%)
Feb 01, 2012 9.770 10.02 9.739 9.962 58,863 +0.24(+2.45%)
Jan 31, 2012 9.824 9.831 9.601 9.724 105,733 -0.10(-1.02%)
Jan 30, 2012 9.993 9.993 9.701 9.824 91,383 -0.18(-1.84%)
Jan 27, 2012 9.993 10.12 9.816 10.01 74,280 +0.02(+0.15%)
Jan 26, 2012 9.893 10.09 9.862 9.993 133,231 +0.16(+1.64%)
Jan 25, 2012 9.878 9.916 9.755 9.831 186,379 -0.06(-0.62%)
Jan 24, 2012 9.862 9.970 9.701 9.893 90,855 +0.02(+0.23%)
Jan 23, 2012 9.939 10.14 9.732 9.870 639,941 -0.02(-0.23%)
Jan 20, 2012 9.332 9.899 9.179 9.893 737,813 +0.56(+6.01%)
Jan 19, 2012 9.409 9.447 9.317 9.332 187,828 -0.05(-0.57%)
Jan 18, 2012 8.964 9.416 8.848 9.386 214,334 +0.42(+4.71%)
Jan 17, 2012 9.102 9.171 8.910 8.964 250,525 +0.03(+0.34%)
Jan 13, 2012 8.887 9.071 8.795 8.933 4,114,836 +0.08(+0.95%)
Jan 12, 2012 8.856 8.933 8.795 8.848 550,274 +0.01(+0.09%)
Jan 11, 2012 8.833 8.841 8.695 8.841 80,657 +0.01(+0.09%)
Jan 10, 2012 8.848 8.894 8.718 8.833 70,584 +0.13(+1.50%)
Jan 09, 2012 8.687 8.756 8.687 8.702 58,501 -0.02(-0.18%)
Jan 06, 2012 8.856 8.871 8.702 8.718 90,255 -0.08(-0.87%)
Jan 05, 2012 8.802 8.902 8.795 8.795 68,758 -0.08(-0.95%)
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.