Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.99 12.19 11.41 11.60 236,956 -0.23(-1.93%)
May 23, 2011 11.98 11.98 11.59 11.83 91,172 -0.31(-2.53%)
May 20, 2011 12.20 12.29 12.13 12.13 148,101 -0.11(-0.93%)
May 19, 2011 12.18 12.35 12.18 12.25 70,258 +0.09(+0.73%)
May 18, 2011 12.16 12.28 12.05 12.16 94,535 +0.05(+0.44%)
May 17, 2011 12.08 12.17 11.51 12.10 143,168 +0.01(+0.06%)
May 16, 2011 12.06 12.18 12.00 12.10 66,343 -0.03(-0.24%)
May 13, 2011 12.15 12.17 11.95 12.13 81,283 -0.03(-0.23%)
May 12, 2011 12.03 12.18 11.69 12.15 137,003 -0.06(-0.47%)
May 11, 2011 12.20 12.27 12.13 12.21 130,757 +0.01(+0.12%)
May 10, 2011 12.00 12.22 12.00 12.20 112,815 +0.21(+1.73%)
May 09, 2011 11.92 12.14 11.68 11.99 100,565 +0.04(+0.30%)
May 06, 2011 11.65 12.05 11.42 11.95 97,643 +0.22(+1.89%)
May 05, 2011 11.57 11.86 11.24 11.73 147,269 +0.00(+0.00%)
May 04, 2011 12.10 12.13 11.56 11.73 142,874 -0.45(-3.69%)
May 03, 2011 12.41 12.41 11.90 12.18 82,732 -0.22(-1.78%)
May 02, 2011 12.39 12.50 12.31 12.40 49,857 -0.02(-0.17%)
Apr 29, 2011 12.43 12.50 12.28 12.43 19,042 +0.01(+0.11%)
Apr 28, 2011 12.44 12.49 12.23 12.41 98,237 +0.04(+0.35%)
Apr 27, 2011 12.45 12.45 11.99 12.37 122,021 -0.06(-0.46%)
Apr 26, 2011 12.60 12.60 12.21 12.43 44,411 -0.11(-0.91%)
Apr 25, 2011 12.57 12.63 12.46 12.54 81,978 -0.06(-0.51%)
Apr 21, 2011 12.53 12.74 12.53 12.60 61,639 +0.14(+1.15%)
Apr 20, 2011 12.39 12.56 12.20 12.46 49,646 +0.26(+2.17%)
Apr 19, 2011 12.36 12.41 12.06 12.20 62,139 +0.08(+0.65%)
Apr 18, 2011 12.05 12.13 11.85 12.12 95,563 +0.06(+0.47%)
Apr 15, 2011 12.13 12.13 11.86 12.06 121,322 +0.00(+0.00%)
Apr 14, 2011 12.14 12.20 11.95 12.06 87,410 -0.13(-1.05%)
Apr 13, 2011 12.50 12.57 12.14 12.19 66,142 -0.35(-2.79%)
Apr 12, 2011 12.68 12.83 12.29 12.54 82,184 -0.15(-1.18%)
Apr 11, 2011 12.84 12.95 12.68 12.69 43,621 -0.12(-0.95%)
Apr 08, 2011 12.74 13.10 12.64 12.81 76,623 -0.03(-0.22%)
Apr 07, 2011 12.87 12.90 12.83 12.84 18,363 -0.09(-0.66%)
Apr 06, 2011 13.06 13.06 12.83 12.93 98,468 -0.11(-0.88%)
Apr 05, 2011 13.03 13.05 12.89 13.04 75,659 -0.01(-0.06%)
Apr 04, 2011 13.15 13.18 13.00 13.05 116,677 +0.02(+0.17%)
Apr 01, 2011 13.07 13.07 12.86 13.03 95,122 +0.11(+0.83%)
Mar 31, 2011 12.91 13.09 12.85 12.92 62,254 -0.07(-0.55%)
Mar 30, 2011 12.99 13.15 12.88 12.99 94,980 -0.11(-0.87%)
Mar 29, 2011 13.10 13.18 13.03 13.10 110,524 +0.09(+0.66%)
Mar 28, 2011 12.90 13.11 12.85 13.02 94,306 +0.17(+1.33%)
Mar 25, 2011 12.44 12.85 12.43 12.85 139,155 +0.42(+3.39%)
Mar 24, 2011 12.45 12.60 12.36 12.43 54,370 -0.01(-0.06%)
Mar 23, 2011 12.60 12.60 12.29 12.43 51,827 -0.13(-1.02%)
Mar 22, 2011 12.60 12.63 12.38 12.56 55,222 +0.03(+0.23%)
Mar 21, 2011 12.53 12.77 12.33 12.53 77,556 +0.24(+1.97%)
Mar 18, 2011 12.31 12.38 12.24 12.29 41,149 +0.09(+0.70%)
Mar 17, 2011 12.24 12.46 12.06 12.20 77,867 +0.09(+0.77%)
Mar 16, 2011 11.92 12.22 11.85 12.11 96,169 +0.09(+0.71%)
Mar 15, 2011 11.70 12.16 11.61 12.03 166,124 +0.00(+0.00%)
Mar 14, 2011 12.23 12.23 11.82 12.03 98,821 -0.23(-1.86%)
Mar 11, 2011 12.25 12.42 12.01 12.25 69,240 -0.06(-0.52%)
Mar 10, 2011 12.38 12.38 11.70 12.32 235,826 -0.25(-1.99%)
Mar 09, 2011 12.67 12.67 12.35 12.57 92,069 -0.08(-0.62%)
Mar 08, 2011 12.33 12.67 12.26 12.65 122,562 +0.33(+2.67%)
Mar 07, 2011 12.21 12.48 12.20 12.32 147,423 -0.01(-0.06%)
Mar 04, 2011 12.35 12.43 12.14 12.33 77,734 -0.05(-0.40%)
Mar 03, 2011 12.50 12.83 12.35 12.38 312,124 +0.03(+0.23%)
Mar 02, 2011 12.09 12.50 12.03 12.35 67,497 +0.09(+0.70%)
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.