CRESY

Cresud S.A.C.I.F. y A. Historical Stock Prices

$11.1
*  
0.03
0.27%
Get CRESY Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CRESY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CRESY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.13  11.19  11  11.10 7,875
01/26/2015 11.13 11.19 11 11.1 7,875
01/23/2015 11.22 11.22 11 11.07 18,819
01/22/2015 11.42 11.42 11.12 11.18 16,953
01/21/2015 10.95 11.39 10.95 11.285 43,993
01/20/2015 11.05 11.1 10.95 11.04 90,844
01/16/2015 11.09 11.24 11.0701 11.16 7,973
01/15/2015 11.16 11.41 11.02 11.165 40,494
01/14/2015 11.34 11.34 10.98 11.11 39,422
01/13/2015 11.39 11.5 11.16 11.48 47,232
01/12/2015 10.98 11.36 10.98 11.36 47,185
01/09/2015 11.18 11.18 10.91 11.11 33,763
01/08/2015 11.4 11.46 11.09 11.15 18,191
01/07/2015 10.59 11.34 10.37 11.31 100,467
01/06/2015 9.89 10.56 9.81 10.47 80,221
01/05/2015 10.02 10.0901 9.77 9.92 52,631
01/02/2015 10 10.19 10 10.11 10,649
12/31/2014 10.11 10.21 9.94 10.09 31,190
12/30/2014 10.13 10.35 10.07 10.11 36,327
12/29/2014 10.52 10.52 10.19 10.3 20,127
12/26/2014 10.47 10.49 10.32 10.42 20,217
12/24/2014 10.31 10.52 10.31 10.46 9,712
12/23/2014 10.1 10.54 10.07 10.49 78,645
12/22/2014 10.19 10.35 9.97 10.2 37,939
12/19/2014 10.11 10.34 9.92 10.23 85,487
12/18/2014 9.47 10.21 9.4 10.04 119,613
12/17/2014 9.15 9.5 9.15 9.32 74,477
12/16/2014 9.3 9.3 9.07 9.18 40,834
12/15/2014 9.81 9.88 9.39 9.43 108,915
12/12/2014 10 10.18 9.72 9.81 63,374
12/11/2014 10.31 10.31 10.01 10.16 53,603
12/10/2014 10.89 11.07 10.31 10.35 78,523
12/09/2014 10.955 11.0638 10.7573 10.955 49,933
12/08/2014 11.0736 11.1725 11.0044 11.0835 36,420
12/05/2014 11.0341 11.222 10.9253 11.1626 43,141
12/04/2014 11.1527 11.3703 10.8858 11.0934 23,209
12/03/2014 10.9847 11.2714 10.9847 11.1725 35,521
12/02/2014 11.1527 11.2417 11.0044 11.0984 33,405
12/01/2014 11.5581 11.6471 10.9847 11.222 110,889
11/28/2014 11.8547 11.9882 11.657 11.657 18,326
11/26/2014 11.4395 12.2008 11.4296 12.0426 124,375
11/25/2014 11.5779 11.5779 10.9946 11.3307 136,719
11/24/2014 10.9451 11.5176 10.8858 11.4889 85,831
11/21/2014 11.2615 11.2615 10.9155 10.9155 68,449
11/20/2014 11.1231 11.3505 10.9847 11.044 107,322
11/19/2014 11.6669 11.6669 11.0736 11.2714 64,453
11/18/2014 11.3604 11.7262 11.3307 11.6174 83,019
11/17/2014 11.3011 11.4395 11.1626 11.3802 74,169
11/14/2014 10.9847 11.3307 10.9847 11.3011 78,198
11/13/2014 10.5299 11.1231 10.4804 10.9451 50,222
11/12/2014 10.1937 10.4804 10.1937 10.4804 33,012
11/11/2014 10.2926 10.3123 10.0849 10.1344 67,557
11/10/2014 10.2234 10.4409 10.0948 10.2332 44,932
11/07/2014 10.2135 10.3123 10.0849 10.2036 69,403
11/06/2014 10.1047 10.2827 9.8971 10.2827 57,160
11/05/2014 10.0849 10.2827 9.9366 10.0553 61,535
11/04/2014 10.3123 10.3222 10.0157 10.0553 86,235
11/03/2014 10.2827 10.4013 10.2273 10.2827 113,839
10/31/2014 10.4112 10.4804 10.3222 10.3815 187,575
10/30/2014 10.2234 10.4211 10.1443 10.3815 82,271
10/29/2014 10.253 10.361 10.1838 10.253 25,325
10/28/2014 10.3321 10.4162 10.2036 10.3222 31,807
10/27/2014 10.3321 10.7671 10.2926 10.3717 37,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?