$11.29 +0.01 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Aug. 3, 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
7/31/201511.3511.3610.9011.28114,578
7/30/201511.4011.4311.1111.2415,758
7/29/201511.3211.5511.1511.40168,691
7/28/201511.5211.5311.1111.28100,740
7/27/201511.3511.6211.1611.37111,961
7/24/201511.8411.8411.2511.5252,249
7/23/201512.0612.0711.6611.9073,809
7/22/201512.2712.3412.1412.1636,214
7/21/201512.4912.6212.1812.3643,172
7/20/201513.1013.1012.3512.5343,674
7/17/201513.1513.2112.9413.1481,486
7/16/201512.9113.1912.8913.1437,357
7/15/201512.9413.0812.7312.9216,712
7/14/201512.7913.0712.6812.9018,812
7/13/201512.6712.7912.6112.7622,353
7/10/201512.5312.8112.3612.7339,073
7/9/201512.5212.7212.3612.4719,363
7/8/201512.7212.9012.3612.4354,601
7/7/201513.1313.1312.6512.7934,394
7/6/201512.8513.2112.8213.04120,444
7/2/201512.9413.0012.7412.9117,415
7/1/201513.1413.1412.7312.9033,984
6/30/201513.0913.1812.6213.0258,873
6/29/201513.1313.2012.9613.1132,004
6/26/201513.3513.7413.1313.34119,661
6/25/201513.2413.6113.2413.48254,159
6/24/201513.5413.9813.1613.3065,230
6/23/201513.6113.6113.4413.5129,250
6/22/201512.8013.6712.6613.55121,174
6/19/201512.5412.9612.5412.8568,948
6/18/201512.5012.6712.4112.52123,669
6/17/201513.3013.3012.4012.50321,363
6/16/201513.3113.5213.1213.3346,704
6/15/201513.4213.5113.2713.4015,947
6/12/201513.6913.7213.4713.5234,017
6/11/201513.6613.8013.4313.6870,878
6/10/201513.8213.8213.3613.64262,467
6/9/201513.5713.6713.4013.6193,281
6/8/201513.4313.6013.2613.5596,097
6/5/201513.6113.6113.3713.4943,587
6/4/201513.3713.7713.3713.64206,705
6/3/201513.6613.8013.3713.4822,756
6/2/201513.3513.8113.3313.6759,313
6/1/201513.2413.4313.0813.40222,170
5/29/201513.1113.3813.1113.25136,030
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!