$13.26 0.00 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
5/28/201513.2713.3313.1013.2648,482
5/27/201513.0013.2513.0013.2431,581
5/26/201512.9813.2312.9512.98259,450
5/22/201513.2613.3913.0013.1464,468
5/21/201513.9714.0013.2513.3899,680
5/20/201513.8013.9113.7613.8657,845
5/19/201513.8813.9013.6813.8229,905
5/18/201514.0614.1613.8513.9683,707
5/15/201513.9414.2513.8513.9877,425
5/14/201514.0014.0413.7913.9244,581
5/13/201513.9514.3013.8013.8945,547
5/12/201513.5913.9913.3513.85220,958
5/11/201513.5013.7013.4813.5931,974
5/8/201513.5413.6713.2513.4838,672
5/7/201513.4013.6413.2913.4944,707
5/6/201513.5113.6613.0413.4968,990
5/5/201513.4213.7013.3913.5318,917
5/4/201513.3813.6913.3113.5170,234
5/1/201513.1613.4313.0013.3027,155
4/30/201513.5913.7913.0613.15100,858
4/29/201513.6013.8313.4213.5472,494
4/28/201513.6713.7713.3413.5284,440
4/27/201513.5413.8913.5013.67103,699
4/24/201513.7213.7613.3213.6252,247
4/23/201513.6413.7813.5413.7246,089
4/22/201513.2813.6113.1913.5696,535
4/21/201513.0913.5213.0913.2264,104
4/20/201512.8313.2612.7413.1647,279
4/17/201512.8213.1612.6912.9075,929
4/16/201513.0013.0712.6712.97105,112
4/15/201513.7013.8813.0413.0888,564
4/14/201513.5113.6913.4313.6853,679
4/13/201513.4913.6713.4513.55124,180
4/10/201513.3613.5713.2613.37275,948
4/9/201513.4013.6813.2013.2483,202
4/8/201513.6113.7013.4013.4873,831
4/7/201513.7913.9513.6213.6866,076
4/6/201513.7314.0013.7013.8480,203
4/2/201513.8214.1413.6313.7155,426
4/1/201513.7814.1813.5213.74117,630
3/31/201513.7814.0813.4013.76172,194
3/30/201513.8714.3013.7813.81114,624
3/27/201513.6014.0013.3413.69157,641
3/26/201514.1014.5013.4213.61195,046
3/25/201515.0115.0314.1314.27246,387
3/24/201514.7015.1614.6914.72265,921
3/23/201515.0015.1714.4714.82250,515
3/20/201514.0914.9514.0914.83212,012
3/19/201514.0814.3513.8014.14488,354
3/18/201514.0014.2913.5214.22181,428
3/17/201513.3813.9313.3813.91213,240
3/16/201513.0613.6913.0613.54506,545
3/13/201513.0913.2212.9613.06126,422
3/12/201512.6713.3812.6013.22424,777
3/11/201512.4412.5912.1612.50545,097
3/10/201512.1912.4212.1912.3355,031
3/9/201512.3412.4512.1612.38165,901
3/6/201512.3212.4412.2612.33217,324
3/5/201512.2912.5012.2212.34457,007
3/4/201512.3012.5512.3012.39101,268
3/3/201512.4012.6112.3012.3731,929
3/2/201512.7012.7312.3712.50116,986
2/27/201512.4012.7512.1612.49103,248
2/26/201512.4012.4012.1012.3099,432
2/25/201512.0912.4011.7512.20356,130
2/24/201511.2811.5510.8311.4855,994
2/23/201510.9811.3410.9411.3374,862
2/20/201510.8611.1010.7911.0963,089
2/19/201510.7810.9510.7810.9551,904
2/18/201510.5210.8210.4910.8135,450
2/17/201510.5510.6510.5210.5826,371
2/13/201510.5810.8210.3510.52155,345
2/12/201510.6810.8010.6110.63200,534
2/11/201510.4510.7510.4010.72137,101
2/10/201510.5610.7510.3710.5090,558
2/9/201510.4810.6210.1610.6033,955
2/6/201510.7710.7710.4810.5821,127
2/5/201510.5810.8910.5810.8619,067
2/4/201510.5510.6810.4710.6717,849
2/3/201510.6910.6910.4810.5520,359
2/2/201510.2410.5110.1410.3314,495
1/30/201510.2410.349.8510.3053,744
1/29/201510.5010.6910.3910.5123,901
1/28/201511.0211.1210.5010.5128,622
1/27/201511.0011.3011.0011.0215,408
1/26/201511.1311.1911.0011.107,875
1/23/201511.2211.2211.0011.0718,819
1/22/201511.4211.4211.1211.1816,953
1/21/201510.9511.3910.9511.2943,993
1/20/201511.0511.1010.9511.0490,844
1/16/201511.0911.2411.0711.167,973
1/15/201511.1611.4111.0211.1740,494
1/14/201511.3411.3410.9811.1139,422
1/13/201511.3911.5011.1611.4847,232
1/12/201510.9811.3610.9811.3647,185
1/9/201511.1811.1810.9111.1133,763
1/8/201511.4011.4611.0911.1518,191
1/7/201510.5911.3410.3711.31100,467
1/6/20159.8910.569.8110.4780,221
1/5/201510.0210.099.779.9252,631
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center