$13.69 +0.08 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Mar. 27, 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
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
1/2/201510.0010.1910.0010.1110,649
12/31/201410.1110.219.9410.0931,190
12/30/201410.1310.3510.0710.1136,327
12/29/201410.5210.5210.1910.3020,127
12/26/201410.4710.4910.3210.4220,217
12/24/201410.3110.5210.3110.469,712
12/23/201410.1010.5410.0710.4978,645
12/22/201410.1910.359.9710.2037,939
12/19/201410.1110.349.9210.2385,487
12/18/20149.4710.219.4010.04119,613
12/17/20149.159.509.159.3274,477
12/16/20149.309.309.079.1840,834
12/15/20149.819.889.399.43108,915
12/12/201410.0010.189.729.8163,374
12/11/201410.3110.3110.0110.1653,603
12/10/201410.8911.0710.3110.3578,523
12/9/201411.0811.1910.8811.0849,370
12/8/201411.2011.3011.1311.2136,009
12/5/201411.1611.3511.0511.2942,654
12/4/201411.2811.5011.0111.2222,947
12/3/201411.1111.4011.1111.3035,120
12/2/201411.2811.3711.1311.2333,028
12/1/201411.6911.7811.1111.35109,638
11/28/201411.9912.1311.7911.7918,119
11/26/201411.5712.3411.5612.18122,972
11/25/201411.7111.7111.1211.46135,177
11/24/201411.0711.6511.0111.6284,863
11/21/201411.3911.3911.0411.0467,677
11/20/201411.2511.4811.1111.17106,111
11/19/201411.8011.8011.2011.4063,726
11/18/201411.4911.8611.4611.7582,082
11/17/201411.4311.5711.2911.5173,332
11/14/201411.1111.4611.1111.4377,316
11/13/201410.6511.2510.6011.0749,655
11/12/201410.3110.6010.3110.6032,640
11/11/201410.4110.4310.2010.2566,795
11/10/201410.3410.5610.2110.3544,425
11/7/201410.3310.4310.2010.3268,620
11/6/201410.2210.4010.0110.4056,515
11/5/201410.2010.4010.0510.1760,841
11/4/201410.4310.4410.1310.1785,262
11/3/201410.4010.5210.3410.40112,555
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center