Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs $10.79

up +0.24


17/4/2014 08:10 PM  |  NASDAQ : CRESY  
Industries : Food & Beverage / Farm Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
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
3/6/20149.409.789.279.6124,324
3/5/20149.419.539.129.3128,314
3/4/20149.499.499.009.3340,513
3/3/20149.479.479.299.4134,136
2/28/20149.159.499.159.4060,416
2/27/20149.169.249.049.1040,988
2/26/20149.189.259.029.1621,776
2/25/20149.099.148.899.1434,299
2/24/20148.909.148.819.0118,991
2/21/20148.839.028.838.9013,607
2/20/20149.099.238.778.8134,150
2/19/20149.319.468.919.0445,905
2/18/20149.569.569.209.2634,885
2/14/20149.309.849.229.5084,031
2/13/20149.279.599.209.3232,985
2/12/20149.139.569.019.3548,225
2/11/20149.489.489.099.2036,185
2/10/20149.259.639.259.4378,130
2/7/20149.129.419.129.3250,511
2/6/20149.239.438.959.1650,960
2/5/20148.949.388.779.1983,370
2/4/20148.569.008.538.9171,570
2/3/20148.558.638.408.5580,891
1/31/20148.608.718.468.5941,424
1/30/20148.448.748.308.68100,922
1/29/20148.688.908.278.4762,146
1/28/20148.508.898.268.79123,463
1/27/20149.049.078.358.61215,166
1/24/20149.789.808.909.11117,659
1/23/20149.809.839.669.7742,630
1/22/20149.979.999.859.8856,087
1/21/20149.9810.109.829.9142,346
1/17/20149.899.989.869.9055,385
1/16/20149.9610.009.809.9169,584
1/15/201410.1310.139.849.9854,360
1/14/20149.9810.139.909.9668,019
1/13/20149.7510.009.719.8657,601
1/10/20149.689.809.519.79106,996
1/9/20149.269.779.109.6994,433
1/8/20149.289.408.859.31163,155
1/7/201410.0310.039.439.45113,257
1/6/20149.9810.089.909.9467,680
1/3/20149.9810.059.829.9058,232
1/2/201410.1210.129.759.9264,594
12/31/201310.1610.229.9610.1049,616
12/30/201310.0810.1510.0010.1361,051
12/27/20139.9910.159.9910.1058,746
12/26/201310.1210.2510.0010.1139,234
12/24/201310.3510.3510.1110.149,857
12/23/201310.1210.5510.0310.4097,278
12/20/201310.5010.5910.1210.1477,493
12/19/201310.6111.4510.1310.4784,463
12/18/201310.5110.6910.1410.4350,718
12/17/201310.1210.6910.0410.42107,139
12/16/201310.1710.5010.0410.0682,256
12/13/201310.2810.2810.0410.2143,197
12/12/201310.3310.4110.1010.1941,732
12/11/201310.5510.6010.2810.3353,895
12/10/201310.0210.599.9610.49109,047
12/9/201310.4010.409.9210.0687,221
12/6/201310.5410.5610.1910.31100,250
12/5/201310.9410.9910.5010.5190,421
12/4/201310.9511.2410.6911.0338,766
12/3/201311.2211.5511.0011.0280,127
12/2/201311.3211.4611.0311.3156,005
11/29/201311.2911.5111.2011.3370,492
11/27/201310.5111.1810.3010.99144,779
11/26/201310.2610.6810.1910.5776,339
11/25/201310.7310.7310.1210.32108,522
11/22/201310.5810.7510.4610.6236,426
Trading Center