$16.61 +0.21 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Jan. 13, 2017 | 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
1/13/201716.5516.7216.4216.6138,639
1/12/201716.9016.9716.3816.4070,958
1/11/201717.0217.1116.4816.89139,559
1/10/201716.9617.1116.7416.93109,307
1/9/201717.0517.2516.9717.00120,445
1/6/201716.8817.1716.8316.9964,929
1/5/201716.5816.9216.4016.7859,346
1/4/201716.3816.8416.3216.5085,625
1/3/201715.9216.5715.9216.3889,684
12/30/201615.1215.7715.0115.7763,146
12/29/201615.0315.5015.0215.0960,728
12/28/201615.2015.3314.9515.0472,729
12/27/201614.5915.2914.5215.11119,957
12/23/201615.1415.1414.5014.7081,163
12/22/201615.2715.3914.9515.0340,250
12/21/201615.1115.4215.0415.2546,307
12/20/201615.2315.7614.7715.0032,963
12/19/201615.5815.5814.7015.1757,959
12/16/201615.8215.8215.0415.62105,940
12/15/201615.4416.1115.2016.09216,180
12/14/201615.9516.2115.6815.96145,550
12/13/201615.4516.3415.2316.2788,201
12/12/201615.7015.8515.1515.24107,752
12/9/201616.1416.1515.5115.6424,884
12/8/201615.9016.2015.6515.7034,700
12/7/201616.1916.2515.6516.0538,288
12/6/201615.7916.4015.7316.1549,156
12/5/201615.8016.0015.5115.9170,153
12/2/201615.7516.2015.4215.71129,526
12/1/201616.1216.1215.2415.6186,783
11/30/201616.3216.5715.5316.31180,274
11/29/201616.4716.9916.2716.2870,257
11/28/201616.6516.7616.4316.5264,069
11/25/201616.4516.9016.4516.70108,397
11/23/201615.5416.4015.5416.1694,389
11/22/201615.6115.8715.5115.6150,878
11/21/201615.4315.8715.4115.5131,512
11/18/201615.6115.6115.2515.3122,293
11/17/201615.4016.0815.4015.7073,381
11/16/201615.1615.5415.1515.3084,566
11/15/201614.5415.3414.5115.14111,415
11/14/201615.4915.5713.7014.46218,354
11/11/201615.4216.0014.1115.45263,330
11/10/201616.6017.0015.3515.56122,032
11/9/201616.1516.7116.0416.55116,880
11/8/201616.6016.7316.4716.58117,555
11/7/201616.2516.7416.2516.6144,089
11/4/201616.1816.5516.1016.1476,841
11/3/201616.5516.8716.1516.1776,789
11/2/201616.9916.9916.3916.64358,749
11/1/201617.5517.7416.6717.09203,551
10/31/201617.4017.7917.1317.5097,836
10/28/201617.5317.7017.4517.4798,477
10/27/201618.0018.0017.5317.58249,276
10/26/201617.6918.0217.4617.98173,373
10/25/201617.6917.8917.4317.6656,144
10/24/201618.0218.0217.6317.6354,224
10/21/201617.9718.0017.4917.92122,330
10/20/201618.0118.0417.8517.9250,284
10/19/201618.2618.3718.0118.0561,278
10/18/201617.9818.1517.9318.04135,358
10/17/201617.6518.1517.6517.9737,956
10/14/201618.0018.1617.6717.73102,009
10/13/201617.7818.0017.3117.9274,091
10/12/201617.2417.9417.2417.8287,016
10/11/201617.3117.6816.9317.37225,394
10/10/201617.4517.7017.1617.5027,037
10/7/201617.5117.7117.2317.3184,610
10/6/201617.7317.9017.2817.66107,393
10/5/201617.7917.8817.6017.6052,302
10/4/201617.7817.8517.4617.7035,684
10/3/201617.9418.0417.7417.7935,611
9/30/201617.8818.1017.6517.86122,469
9/29/201617.5517.9817.5517.68112,326
9/28/201617.1117.6716.7617.4575,727
9/27/201617.2017.5617.1217.1658,240
9/26/201617.2617.5517.2117.2836,835
9/23/201617.5817.5817.0917.3792,895
9/22/201616.9717.5816.9317.46125,461
9/21/201616.9717.1116.8317.0368,389
9/20/201617.1517.3016.8016.9333,818
9/19/201617.0217.1816.9616.9954,904
9/16/201617.0617.0616.7616.9385,629
9/15/201617.0117.2816.8617.16138,734
9/14/201616.2016.9916.1016.9687,012
9/13/201616.9516.9516.1216.32128,074
9/12/201617.0317.3416.5516.97108,341
9/9/201617.5418.0716.9217.2067,830
9/8/201617.9317.9317.3717.69106,432
9/7/201618.0018.2017.6617.91105,545
9/6/201617.8718.0217.8018.00147,404
9/2/201617.9518.0017.5817.7933,311
9/1/201617.5817.9217.5817.7045,906
8/31/201617.6217.7317.2017.68144,876
8/30/201617.6617.9817.5517.75180,129
8/29/201617.3517.7617.3017.72128,309
8/26/201617.6317.8617.3517.39100,315
8/25/201617.4617.8917.3117.53130,073
8/24/201616.9917.4016.9617.35217,668
8/23/201616.5817.1016.5817.0886,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center