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 17, 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 (%)
Feb 27, 2009 4.708 4.914 4.681 4.768 372,344 -0.10(-2.05%)
Feb 26, 2009 4.888 5.100 4.814 4.868 80,982 -0.05(-1.08%)
Feb 25, 2009 4.814 5.014 4.801 4.921 134,535 +0.01(+0.27%)
Feb 24, 2009 4.701 5.080 4.662 4.908 154,845 +0.16(+3.36%)
Feb 23, 2009 4.861 4.974 4.748 4.748 414,474 -0.17(-3.38%)
Feb 20, 2009 5.021 5.054 4.874 4.914 253,657 -0.15(-3.02%)
Feb 19, 2009 5.300 5.300 4.987 5.067 274,428 -0.29(-5.34%)
Feb 18, 2009 5.187 5.366 5.014 5.353 109,689 +0.19(+3.60%)
Feb 17, 2009 5.320 5.320 4.994 5.167 185,731 -0.25(-4.66%)
Feb 13, 2009 5.220 5.479 5.154 5.420 80,649 +0.34(+6.68%)
Feb 12, 2009 5.120 5.320 4.821 5.080 1,729,171 +0.25(+5.23%)
Feb 11, 2009 5.233 5.420 4.814 4.828 579,741 -0.47(-8.91%)
Feb 10, 2009 5.240 5.320 5.187 5.300 129,007 +0.00(+0.00%)
Feb 09, 2009 5.220 5.360 5.154 5.300 133,942 +0.11(+2.18%)
Feb 06, 2009 5.120 5.220 5.120 5.187 38,707 +0.08(+1.56%)
Feb 05, 2009 5.180 5.180 4.808 5.107 81,100 +0.03(+0.66%)
Feb 04, 2009 4.941 5.120 4.921 5.074 24,012 +0.09(+1.73%)
Feb 03, 2009 5.014 5.074 4.947 4.987 90,788 -0.07(-1.32%)
Feb 02, 2009 4.987 5.147 4.954 5.054 179,388 -0.04(-0.78%)
Jan 30, 2009 5.360 5.360 5.047 5.094 212,816 -0.24(-4.49%)
Jan 29, 2009 5.154 5.386 5.120 5.333 390,187 +0.19(+3.75%)
Jan 28, 2009 5.200 5.200 5.054 5.140 86,696 +0.11(+2.11%)
Jan 27, 2009 5.280 5.280 5.034 5.034 300,956 -0.09(-1.69%)
Jan 26, 2009 4.947 5.154 4.901 5.120 104,549 +0.16(+3.22%)
Jan 23, 2009 4.967 5.087 4.961 4.961 52,425 -0.16(-3.12%)
Jan 22, 2009 4.828 5.154 4.828 5.120 96,316 +0.13(+2.53%)
Jan 21, 2009 5.014 5.127 4.967 4.994 97,014 -0.07(-1.44%)
Jan 20, 2009 4.888 5.127 4.788 5.067 91,167 -0.02(-0.39%)
Jan 16, 2009 5.247 5.320 5.061 5.087 114,827 -0.15(-2.92%)
Jan 15, 2009 5.187 5.386 5.047 5.240 172,080 -0.18(-3.31%)
Jan 14, 2009 5.799 5.799 5.167 5.420 318,128 -0.37(-6.43%)
Jan 13, 2009 5.659 5.792 5.526 5.792 103,997 +0.06(+1.04%)
Jan 12, 2009 5.825 5.892 5.672 5.732 96,099 -0.15(-2.60%)
Jan 09, 2009 5.852 5.912 5.765 5.885 80,364 +0.03(+0.45%)
Jan 08, 2009 5.985 5.985 5.852 5.859 77,521 -0.20(-3.29%)
Jan 07, 2009 5.985 6.105 5.985 6.058 168,614 +0.07(+1.11%)
Jan 06, 2009 5.759 6.031 5.759 5.992 196,183 +0.17(+2.85%)
Jan 05, 2009 5.918 5.918 5.712 5.825 116,086 -0.13(-2.23%)
Jan 02, 2009 6.098 6.098 5.932 5.958 137,738 +0.01(+0.11%)
Dec 31, 2008 5.652 6.038 5.652 5.952 95,823 -0.01(-0.11%)
Dec 30, 2008 5.839 6.025 5.832 5.958 358,368 +0.06(+1.01%)
Dec 29, 2008 5.739 5.978 5.739 5.898 170,803 +0.08(+1.37%)
Dec 26, 2008 5.719 5.878 5.719 5.819 48,864 +0.07(+1.27%)
Dec 24, 2008 5.732 5.825 5.666 5.745 20,386 -0.01(-0.12%)
Dec 23, 2008 5.805 5.985 5.573 5.752 94,871 -0.13(-2.26%)
Dec 22, 2008 5.666 5.985 5.666 5.885 213,198 +0.13(+2.31%)
Dec 19, 2008 5.553 5.785 5.553 5.752 165,047 +0.15(+2.61%)
Dec 18, 2008 5.652 5.739 5.546 5.606 258,500 -0.09(-1.52%)
Dec 17, 2008 5.599 5.878 5.566 5.692 293,082 -0.03(-0.58%)
Dec 16, 2008 5.380 5.978 5.353 5.726 499,224 +0.35(+6.43%)
Dec 15, 2008 5.307 5.440 5.307 5.380 107,193 +0.00(+0.00%)
Dec 12, 2008 5.120 5.466 4.655 5.380 255,467 +0.05(+0.87%)
Dec 11, 2008 5.233 5.453 5.167 5.333 240,692 +0.03(+0.50%)
Dec 10, 2008 5.360 5.393 5.200 5.307 192,643 +0.00(+0.00%)
Dec 09, 2008 5.080 5.446 5.007 5.307 315,017 +0.22(+4.31%)
Dec 08, 2008 4.575 5.220 4.575 5.087 346,145 +0.67(+15.21%)
Dec 05, 2008 4.309 4.462 4.223 4.416 206,693 -0.04(-0.90%)
Dec 04, 2008 4.123 4.482 4.003 4.455 362,138 +0.35(+8.59%)
Dec 03, 2008 4.023 4.156 3.990 4.103 265,807 +0.08(+1.98%)
Dec 02, 2008 3.990 4.063 3.977 4.023 188,217 +0.01(+0.33%)
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.