$11.18 +0.01 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Sep. 23, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
9/22/201411.5011.5011.1111.1741,147
9/19/201411.6211.7811.3011.5586,393
9/18/201411.6411.7611.5011.6718,538
9/17/201411.8711.9111.6011.6786,876
9/16/201411.5011.8811.4611.86111,072
9/15/201411.8411.8411.5011.5064,453
9/12/201411.6612.0511.6511.8968,460
9/11/201411.9912.2011.6311.8367,444
9/10/201411.5912.0311.5611.9547,853
9/9/201411.2911.8011.2811.5952,869
9/8/201411.2811.6011.2811.4150,507
9/5/201411.3311.6311.2511.2824,387
9/4/201411.4712.0011.2611.27165,930
9/3/201411.1511.5211.1411.5072,251
9/2/201411.0811.3010.9411.1641,685
8/29/201411.4011.4010.9611.16193,771
8/28/201411.5311.5311.2011.4268,278
8/27/201411.7611.7611.5111.6757,272
8/26/201412.0612.1011.6211.7962,263
8/25/201412.2612.3212.0212.0762,654
8/22/201412.2012.2512.0912.1791,383
8/21/201412.1512.3412.1512.19145,468
8/20/201412.0312.2112.0012.1443,616
8/19/201412.1512.2711.9612.0641,454
8/18/201411.9812.3211.9612.1432,063
8/15/201412.1312.2011.9712.0739,196
8/14/201412.1512.2012.0012.1527,638
8/13/201412.0412.1512.0012.0926,825
8/12/201412.1012.2911.9111.99100,647
8/11/201412.4912.6712.0312.1068,688
8/8/201412.6312.6512.3212.5981,813
8/7/201412.3312.6612.2712.49177,516
8/6/201412.6812.7112.2812.41124,241
8/5/201413.1013.1512.5312.78112,097
8/4/201413.1313.3012.8813.19171,618
8/1/201412.9013.3012.8513.17117,421
7/31/201412.8013.0112.5413.00128,510
7/30/201412.5613.7612.5613.69205,373
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center