$10.00 +0.15 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
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
1/5/201612.7112.7212.2212.4578,699
1/4/201612.7412.8412.4212.6379,200
12/31/201512.7512.9512.4212.9045,191
12/30/201513.0013.0312.6112.98190,961
12/29/201512.9213.0912.8113.00144,280
12/28/201512.5513.0212.3012.89150,825
12/24/201512.6812.6812.4912.518,108
12/23/201512.2812.6512.2812.4923,951
12/22/201512.3412.4311.7612.2735,816
12/21/201512.2712.2912.0012.2784,092
12/18/201512.6512.7812.1512.2659,274
12/17/201512.0013.0011.9612.58140,951
12/16/201511.5111.7411.0911.7445,664
12/15/201511.3511.5611.2911.5043,768
12/14/201511.4411.6911.0711.35133,066
12/11/201511.6511.7011.3511.50160,053
12/10/201511.7311.8511.5511.65149,530
12/9/201511.6011.8711.5311.7596,325
12/8/201511.7511.7511.2711.62124,215
12/7/201511.7111.9811.6311.77145,732
12/4/201511.8211.9911.4611.66113,321
12/3/201511.9512.1911.7311.90176,420
12/2/201511.1412.1311.0211.86236,711
12/1/201511.0211.4310.9711.1282,786
11/30/201510.9011.2410.7811.0289,164
11/27/201511.0011.1310.9010.9051,651
11/25/201511.1511.4410.7310.97316,665
11/24/201510.7611.3910.7611.15150,231
11/23/201511.5411.7710.7711.04176,389
11/20/201511.8711.8710.8511.13830,368
11/19/201512.9012.9910.9711.96846,202
11/18/201512.7013.0212.5512.68159,316
11/17/201512.4712.9012.4712.6685,777
11/16/201512.8012.9512.1412.55411,383
11/13/201513.5413.5412.6312.68247,919
11/12/201513.5513.9213.0413.29341,081
11/11/201513.1213.6613.1013.51115,872
11/10/201512.7513.2012.5313.0889,874
11/9/201512.7113.0012.6112.8555,515
11/6/201512.8012.8112.4212.7134,314
11/5/201512.8213.0012.6312.78164,353
11/4/201512.7713.0012.6812.9175,713
11/3/201512.8012.9912.4512.81124,161
11/2/201512.6013.0912.3512.9599,323
10/30/201512.6912.8712.3412.7881,537
10/29/201512.5113.1412.5012.63108,945
10/28/201512.2613.0711.9012.77314,314
10/27/201511.8312.2811.7612.0679,928
10/26/201511.1112.2211.1111.90253,163
10/23/201510.9511.0010.6310.8559,819
10/22/201510.7310.9410.6910.8049,618
10/21/201510.7610.9210.5310.5845,479
10/20/201510.7310.9810.6310.8356,589
10/19/201510.6010.8810.6010.8021,386
10/16/201510.7710.8010.5910.6830,125
10/15/201510.6010.9810.4510.7118,856
10/14/201510.8710.9310.4610.6327,128
10/13/201510.6510.9810.5510.6426,031
10/12/201510.7510.7510.4010.5916,442
10/9/201510.5510.7910.4510.7018,677
10/8/201510.3110.6910.1510.5856,030
10/7/201510.1510.339.9810.2658,137
10/6/201510.1110.139.7910.0529,838
10/5/20159.6510.169.6510.0542,005
10/2/20159.579.759.529.6418,136
10/1/20159.879.929.509.6922,986
9/30/20159.489.869.349.7847,332
9/29/20159.559.689.229.3639,435
9/28/20159.509.669.239.5029,166
9/25/20159.409.709.249.5442,781
9/24/20159.409.529.059.4371,740
9/23/20159.569.589.159.3367,264
9/22/20159.809.809.469.6345,136
9/21/201510.1410.149.659.8738,321
9/18/20159.6910.319.5810.20212,781
9/17/201510.0010.179.629.8683,504
9/16/20159.9110.039.629.9482,701
9/15/20159.9010.059.4810.0271,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center