$11.68 +0.25 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
5/27/201611.4211.7511.3611.68126,815
5/26/201611.3311.6111.2211.43209,373
5/25/201611.3511.4811.1311.2855,170
5/24/201611.2411.6711.2011.33271,092
5/23/201610.5411.7510.5111.27505,024
5/20/201610.0510.719.9110.63448,110
5/19/20169.8910.029.579.95150,980
5/18/20169.9010.019.799.9898,411
5/17/201610.2010.309.9610.0072,940
5/16/201610.2910.5110.0710.16134,913
5/13/201610.3910.6510.2010.3691,642
5/12/201610.4010.4610.2710.3129,083
5/11/201610.3910.4110.3210.35216,902
5/10/201610.0610.429.9710.36205,462
5/9/20169.8510.109.859.971,010,105
5/6/20169.7710.009.779.94649,180
5/5/20169.969.969.769.88197,458
5/4/20169.9810.059.879.91143,801
5/3/201610.3310.339.9710.0088,766
5/2/201610.4510.4510.2010.2946,273
4/29/201610.5410.8910.2810.49197,630
4/28/201610.7511.0110.5710.6091,068
4/27/201610.9911.0510.6710.84160,352
4/26/201610.7010.9710.2910.89334,867
4/25/201610.8510.8510.6710.67267,069
4/22/201610.9311.0510.8610.92186,175
4/21/201611.0111.1910.8610.95184,729
4/20/201611.2511.2710.8210.9781,536
4/19/201610.8111.2810.7711.20155,755
4/18/201610.9811.1010.7510.7543,201
4/15/201611.1011.1811.0111.0715,449
4/14/201610.9411.0910.8911.0821,220
4/13/201610.7611.0010.7610.9051,059
4/12/201610.6210.7910.6010.7353,113
4/11/201610.5310.8410.5010.7449,581
4/8/201610.5110.5910.4110.4620,163
4/7/201610.4910.6110.1510.3441,773
4/6/201610.6410.7810.2810.5141,413
4/5/201610.7910.8010.3510.6458,683
4/4/201611.3311.3310.8110.9272,936
4/1/201611.4811.4811.1011.28531,714
3/31/201611.2211.6411.1511.6477,607
3/30/201611.4011.4011.0211.2230,061
3/29/201611.4411.4411.1011.2518,604
3/28/201611.7011.7011.3011.4924,628
3/24/201611.5411.7611.5411.7624,426
3/23/201611.6011.7711.4611.7719,160
3/22/201611.3211.7411.1211.6488,081
3/21/201611.3611.4711.0511.4055,237
3/18/201611.5811.5911.0811.3359,762
3/17/201611.2511.6211.1311.5586,740
3/16/201611.2711.2910.9311.2426,759
3/15/201611.5011.7111.0511.3456,947
3/14/201611.4511.6411.1911.3538,243
3/11/201611.4611.7611.0311.5358,180
3/10/201611.6211.6211.2311.3655,632
3/9/201611.6411.6711.3911.6051,705
3/8/201611.6111.7111.3211.6137,739
3/7/201611.7011.7811.3311.6973,032
3/4/201611.2711.8511.2711.85104,771
3/3/201611.5511.7411.2511.3538,184
3/2/201611.8011.8011.1211.45102,399
3/1/201611.8111.9711.5511.87125,551
2/29/201611.5511.9911.3811.86111,861
2/26/201611.4511.5911.0311.51253,471
2/25/201611.1411.7710.9011.4294,991
2/24/201610.4111.1710.4111.02184,560
2/23/201610.5110.7010.3010.4459,795
2/22/201610.4410.9210.3210.73137,327
2/19/201610.3510.6410.2910.4416,890
2/18/201610.3210.4710.0510.3249,008
2/17/201610.3610.4910.0910.3560,361
2/16/201610.7210.8910.2110.39147,711
2/12/20169.6510.409.6510.19578,674
2/11/20169.689.889.369.55205,928
2/10/20169.839.889.629.7016,188
2/9/20169.249.919.249.7657,339
2/8/20169.879.939.509.5028,526
2/5/20169.8910.299.7210.0032,869
2/4/20169.7010.129.709.8547,854
2/3/201610.0010.069.519.7536,563
2/2/201610.2810.439.819.9736,091
2/1/201610.7510.7610.3710.3728,326
1/29/20169.8911.009.8910.91138,237
1/28/20169.7110.009.549.8742,058
1/27/20169.709.929.179.6947,887
1/26/20169.749.949.609.7265,274
1/25/20169.689.859.509.6461,020
1/22/20169.569.799.479.6658,400
1/21/20169.119.659.059.2264,575
1/20/20169.309.598.509.55261,313
1/19/20169.779.779.339.4264,834
1/15/20169.9710.089.549.7886,252
1/14/201610.1310.749.9410.1985,850
1/13/201610.6510.8410.0310.20160,115
1/12/201610.8110.9710.3610.6989,168
1/11/201610.7510.8710.4010.7490,999
1/8/201611.2211.4410.5510.90103,950
1/7/201611.5011.5011.1011.24229,001
1/6/201612.2212.2511.5211.79145,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center