$9.83 +0.51 (%) Cresud Shs Sponsored American Deposit Receipts Repr 10 Shs - NASDAQ

Dec. 18, 2014 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRESY historical data

Date Open High Low Close Volume
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
10/31/201410.5310.6010.4410.50185,459
10/30/201410.3410.5410.2610.5081,343
10/29/201410.3710.4810.3010.3725,039
10/28/201410.4510.5410.3210.4431,448
10/27/201410.4510.8910.4110.4937,397
10/24/201410.8610.9110.5010.6017,825
10/23/201410.8310.9810.7510.8021,248
10/22/201410.9810.9810.6510.7122,041
10/21/201410.8211.1210.7310.95120,792
10/20/201410.4510.9510.4510.8839,541
10/17/201410.3510.7010.2010.5625,090
10/16/20149.9010.499.9010.2617,929
10/15/20149.8610.109.5910.0538,053
10/14/20149.8410.049.8110.0336,224
10/13/201410.0410.109.809.8540,423
10/10/201410.1110.3010.0110.1050,319
10/9/201410.2610.4910.1110.1120,770
10/8/201410.3110.4710.1310.3634,618
10/7/201410.6010.6010.2010.3731,722
10/6/201410.7611.0010.5210.5932,626
10/3/201410.3810.6510.3810.5722,105
10/2/201410.4110.4110.1110.3869,726
10/1/201410.8110.9510.3110.5035,958
9/30/201410.6910.9010.6010.9092,491
9/29/201410.5310.9310.4010.8532,381
9/26/201410.7010.8810.5110.7060,937
9/25/201410.7310.9010.6210.7763,104
9/24/201410.9010.9010.5110.8259,808
9/23/201411.2311.2310.7210.9071,470
9/22/201411.5011.5011.1111.1741,147
9/19/201411.6211.7811.3011.5586,393
9/18/201411.6411.7611.5011.6718,538
9/17/201411.8711.9111.6011.6786,876
9/16/201411.5011.8811.4611.86111,072
9/15/201411.8411.8411.5011.5064,453
9/12/201411.6612.0511.6511.8968,460
9/11/201411.9912.2011.6311.8367,444
9/10/201411.5912.0311.5611.9547,853
9/9/201411.2911.8011.2811.5952,869
9/8/201411.2811.6011.2811.4150,507
9/5/201411.3311.6311.2511.2824,387
9/4/201411.4712.0011.2611.27165,930
9/3/201411.1511.5211.1411.5072,251
9/2/201411.0811.3010.9411.1641,685
8/29/201411.4011.4010.9611.16193,771
8/28/201411.5311.5311.2011.4268,278
8/27/201411.7611.7611.5111.6757,272
8/26/201412.0612.1011.6211.7962,263
8/25/201412.2612.3212.0212.0762,654
8/22/201412.2012.2512.0912.1791,383
8/21/201412.1512.3412.1512.19145,468
8/20/201412.0312.2112.0012.1443,616
8/19/201412.1512.2711.9612.0641,454
8/18/201411.9812.3211.9612.1432,063
8/15/201412.1312.2011.9712.0739,196
8/14/201412.1512.2012.0012.1527,638
8/13/201412.0412.1512.0012.0926,825
8/12/201412.1012.2911.9111.99100,647
8/11/201412.4912.6712.0312.1068,688
8/8/201412.6312.6512.3212.5981,813
8/7/201412.3312.6612.2712.49177,516
8/6/201412.6812.7112.2812.41124,241
8/5/201413.1013.1512.5312.78112,097
8/4/201413.1313.3012.8813.19171,618
8/1/201412.9013.3012.8513.17117,421
7/31/201412.8013.0112.5413.00128,510
7/30/201412.5613.7612.5613.69205,373
7/29/201412.2412.5011.9012.3199,518
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center