Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs $12.31

up +0.13


29/7/2014 04:00 PM  |  NASDAQ : CRESY  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
7/29/201412.2412.5011.9012.3199,518
7/28/201412.5112.5612.1012.1861,579
7/25/201412.6612.7512.2512.5977,860
7/24/201412.7513.2912.3812.61133,456
7/23/201413.6514.0012.7012.76148,952
7/22/201413.8813.9813.5513.6686,978
7/21/201414.1214.1713.4513.7187,103
7/18/201413.6014.2513.3514.24150,637
7/17/201413.2913.7413.2713.6273,390
7/16/201413.5713.6313.2013.4053,295
7/15/201414.0014.1813.4713.6368,120
7/14/201414.3514.3513.7114.0778,601
7/11/201414.1514.2913.9514.2265,355
7/10/201413.8914.1213.5814.11145,801
7/9/201413.6114.2013.3814.11142,291
7/8/201413.7213.7913.4013.6694,904
7/7/201413.7413.8813.3513.8496,657
7/3/201413.8013.8513.6013.8474,732
7/2/201413.4013.7512.9913.71116,815
7/1/201413.0913.5212.9513.32108,912
6/30/201412.8413.0712.6013.05118,130
6/27/201412.4012.8612.3112.8172,273
6/26/201412.6712.7512.2512.4171,640
6/25/201412.6012.8912.2412.7349,358
6/24/201412.7113.0012.6712.7290,388
6/23/201412.2512.9612.2012.77144,576
6/20/201411.8612.4111.7512.35158,637
6/19/201411.8811.9511.7511.8664,375
6/18/201411.8012.0411.7111.98114,969
6/17/201411.7711.9011.7011.81149,634
6/16/201412.0012.0011.4111.89185,027
6/13/201412.0612.0711.7611.9598,128
6/12/201412.0212.3011.9912.0998,016
6/11/201412.5512.5512.0912.1585,097
6/10/201412.6812.6812.4112.55159,905
6/9/201412.5012.7112.3512.67242,209
6/6/201412.3612.5011.5112.46102,560
6/5/201412.1912.5012.0912.17102,654
6/4/201412.2012.3312.0512.1674,203
6/3/201412.7612.7812.0412.16190,762
6/2/201412.4512.7012.3712.6687,098
5/30/201412.5412.6912.3312.56146,651
5/29/201412.2112.7412.0512.62215,307
5/28/201412.0912.2811.9012.1358,849
5/27/201412.0612.4211.9412.15109,751
5/23/201411.9512.4111.9512.2545,193
5/22/201411.8512.0611.8312.0455,225
5/21/201411.8612.1711.7511.9173,104
5/20/201411.9412.0511.7311.8260,529
5/19/201412.0012.0211.6812.02138,250
5/16/201411.9012.3011.8012.10103,560
5/15/201412.0212.0411.6211.84140,795
5/14/201412.1512.3711.8612.12134,660
5/13/201412.0012.1411.8012.0859,814
5/12/201412.0712.3011.3212.1567,245
5/9/201411.8412.2611.2512.21158,701
5/8/201412.4012.6512.1912.3673,281
5/7/201413.0813.0812.4812.6155,984
5/6/201412.8713.1112.7313.03145,795
5/5/201411.9712.7511.6712.74394,642
5/2/201412.3012.4411.8212.13207,887
5/1/201412.1612.4312.0712.35185,527
4/30/201412.1412.1411.5112.0775,397
4/29/201411.9912.1111.6412.11110,439
4/28/201411.5012.1511.4612.06267,724
4/25/201411.1211.4711.1011.4668,205
4/24/201411.1111.2710.9611.1774,937
4/23/201410.7411.4410.7311.03220,417
4/22/201410.1210.8410.1210.6459,511
4/21/201410.8510.8510.6010.7223,040
4/17/201410.5510.9110.5510.7955,222
4/16/201410.2710.6510.2710.5573,159
4/15/201410.1210.3410.1210.3140,181
4/14/201410.4110.4810.0610.2346,055
4/11/201410.6110.619.8010.4798,398
4/10/201410.6710.8510.3510.6258,312
4/9/201410.7510.7510.3110.5765,647
4/8/201410.3211.0010.1810.68266,008
4/7/20149.3510.439.3510.28145,546
4/4/20149.169.449.159.2960,663
4/3/20149.369.389.019.1120,526
4/2/20149.289.469.189.3128,013
4/1/20149.309.419.169.3034,696
3/31/20149.499.549.219.2931,651
3/28/20149.399.649.149.5023,097
3/27/20149.159.649.009.3842,415
3/26/20149.339.339.189.2023,657
3/25/20149.089.289.089.2533,300
3/24/20149.139.179.099.1042,327
3/21/20149.549.649.309.3151,389
3/20/20149.569.799.439.5826,876
3/19/20149.829.829.519.6418,226
3/18/20149.689.809.539.7928,405
3/17/20149.699.709.529.6322,626
3/14/20149.559.839.409.5588,644
3/13/20149.429.429.249.3928,648
3/12/20149.239.408.889.4045,548
3/11/20149.509.509.109.2439,280
3/10/20149.479.509.359.4220,231
3/7/20149.479.659.299.4731,859
Trading Center