$17.12 +0.08 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Jul. 26, 2016 | 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
7/25/201617.1817.2916.9517.0493,856
7/22/201617.0217.1516.6517.1358,643
7/21/201617.3817.9517.0117.14184,695
7/20/201617.0917.3016.7617.24149,033
7/19/201616.9017.3816.6516.95257,567
7/18/201616.0017.1016.0016.98477,644
7/15/201615.5816.1315.5616.06276,485
7/14/201615.2915.6615.1215.58401,344
7/13/201615.1515.3014.8215.08191,861
7/12/201614.9315.4114.8915.10216,122
7/11/201614.7115.0514.7114.89179,242
7/8/201614.8114.9614.6614.76106,663
7/7/201614.7014.9514.3014.74152,290
7/6/201614.8315.0114.4414.70192,147
7/5/201614.8515.3114.4114.98404,302
7/1/201614.2414.8514.2014.62326,560
6/30/201613.7514.2613.4014.13328,036
6/29/201613.4513.8013.4513.65314,283
6/28/201613.1613.5813.0913.44266,008
6/27/201613.1413.2912.7112.95112,661
6/24/201612.9713.3911.9013.17158,063
6/23/201613.6014.0013.4513.72176,303
6/22/201613.4613.6013.3613.4840,211
6/21/201613.5013.5713.1113.4276,708
6/20/201613.3913.6513.3913.4386,467
6/17/201613.2713.5013.2713.3997,794
6/16/201613.3813.4913.0213.41107,293
6/15/201613.2013.6213.1813.49206,963
6/14/201613.2213.4013.0813.27183,402
6/13/201613.6013.7713.2513.44305,388
6/10/201613.4313.7513.1013.65148,471
6/9/201613.6513.6513.3013.54185,813
6/8/201613.5513.9113.5413.68331,076
6/7/201613.4513.8613.3913.65396,425
6/6/201613.4013.6413.2013.29193,100
6/3/201613.4013.5913.1513.39246,523
6/2/201612.7613.9012.2713.40643,215
6/1/201612.3313.0011.8312.96510,963
5/31/201611.8612.4211.8612.36350,711
5/27/201611.4211.7511.3611.68126,815
5/26/201611.3311.6111.2211.43209,373
5/25/201611.3511.4811.1311.2855,170
5/24/201611.2411.6711.2011.33271,092
5/23/201610.5411.7510.5111.27505,024
5/20/201610.0510.719.9110.63448,110
5/19/20169.8910.029.579.95150,980
5/18/20169.9010.019.799.9898,411
5/17/201610.2010.309.9610.0072,940
5/16/201610.2910.5110.0710.16134,913
5/13/201610.3910.6510.2010.3691,642
5/12/201610.4010.4610.2710.3129,083
5/11/201610.3910.4110.3210.35216,902
5/10/201610.0610.429.9710.36205,462
5/9/20169.8510.109.859.971,010,105
5/6/20169.7710.009.779.94649,180
5/5/20169.969.969.769.88197,458
5/4/20169.9810.059.879.91143,801
5/3/201610.3310.339.9710.0088,766
5/2/201610.4510.4510.2010.2946,273
4/29/201610.5410.8910.2810.49197,630
4/28/201610.7511.0110.5710.6091,068
4/27/201610.9911.0510.6710.84160,352
4/26/201610.7010.9710.2910.89334,867
4/25/201610.8510.8510.6710.67267,069
4/22/201610.9311.0510.8610.92186,175
4/21/201611.0111.1910.8610.95184,729
4/20/201611.2511.2710.8210.9781,536
4/19/201610.8111.2810.7711.20155,755
4/18/201610.9811.1010.7510.7543,201
4/15/201611.1011.1811.0111.0715,449
4/14/201610.9411.0910.8911.0821,220
4/13/201610.7611.0010.7610.9051,059
4/12/201610.6210.7910.6010.7353,113
4/11/201610.5310.8410.5010.7449,581
4/8/201610.5110.5910.4110.4620,163
4/7/201610.4910.6110.1510.3441,773
4/6/201610.6410.7810.2810.5141,413
4/5/201610.7910.8010.3510.6458,683
4/4/201611.3311.3310.8110.9272,936
4/1/201611.4811.4811.1011.28531,714
3/31/201611.2211.6411.1511.6477,607
3/30/201611.4011.4011.0211.2230,061
3/29/201611.4411.4411.1011.2518,604
3/28/201611.7011.7011.3011.4924,628
3/24/201611.5411.7611.5411.7624,426
3/23/201611.6011.7711.4611.7719,160
3/22/201611.3211.7411.1211.6488,081
3/21/201611.3611.4711.0511.4055,237
3/18/201611.5811.5911.0811.3359,762
3/17/201611.2511.6211.1311.5586,740
3/16/201611.2711.2910.9311.2426,759
3/15/201611.5011.7111.0511.3456,947
3/14/201611.4511.6411.1911.3538,243
3/11/201611.4611.7611.0311.5358,180
3/10/201611.6211.6211.2311.3655,632
3/9/201611.6411.6711.3911.6051,705
3/8/201611.6111.7111.3211.6137,739
3/7/201611.7011.7811.3311.6973,032
3/4/201611.2711.8511.2711.85104,771
3/3/201611.5511.7411.2511.3538,184
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center