Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:11PM ET - U.S. Markets close in 1 hour and 49 minutes. Dow  0.28% Nasdaq  0.53%

Cresud Inc. (CRESY)

At 1:18PM ET: 13.9099   0.1301 (0.93%)

MORE ON CRESY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.98 14.11 13.69 14.04 117,600 14.04 20-Nov-09 13.50 13.60 13.37 13.43 49,900 13.43 19-Nov-09 14.45 14.59 13.50 13.61 151,300 13.61 18-Nov-09 14.34 14.74 13.70 14.45 209,100 14.45 18-Nov-09 34 : 16 Stock Split 17-Nov-09 13.30 13.95 13.21 13.92 86,400 13.22 16-Nov-09 13.50 13.50 13.20 13.27 98,900 12.60 13-Nov-09 13.23 13.31 13.10 13.23 66,300 12.56 12-Nov-09 13.54 13.60 13.15 13.19 49,400 12.53 11-Nov-09 14.00 14.00 13.40 13.47 74,600 12.79 10-Nov-09 14.00 14.00 13.75 13.77 152,200 13.08 9-Nov-09 13.88 14.06 13.66 13.89 250,000 13.19 6-Nov-09 13.55 13.76 13.51 13.52 48,100 12.84 5-Nov-09 13.87 13.98 13.57 13.57 95,900 12.89 4-Nov-09 13.53 13.87 13.50 13.57 85,400 12.89 3-Nov-09 13.48 13.48 13.20 13.40 148,300 12.73 2-Nov-09 13.70 13.89 13.00 13.04 297,800 12.38 30-Oct-09 12.59 12.65 11.90 12.32 72,100 11.70 29-Oct-09 11.97 12.80 11.80 12.64 108,400 12.00 28-Oct-09 12.81 12.81 12.07 12.18 114,300 11.57 27-Oct-09 12.74 12.96 12.62 12.81 103,600 12.17 26-Oct-09 12.87 13.03 12.60 12.76 69,100 12.12 23-Oct-09 13.08 13.10 12.95 12.97 45,700 12.32 22-Oct-09 13.04 13.24 12.75 13.16 61,900 12.50 21-Oct-09 13.03 13.20 13.02 13.06 68,900 12.40 20-Oct-09 13.22 13.28 13.15 13.18 63,100 12.52 19-Oct-09 13.26 13.28 13.06 13.22 90,100 12.55 16-Oct-09 12.85 13.25 12.82 13.14 48,100 12.48 15-Oct-09 12.90 13.14 12.85 13.03 37,900 12.37 14-Oct-09 13.02 13.32 12.95 13.04 120,100 12.38 13-Oct-09 13.19 13.19 12.84 13.02 55,500 12.36 12-Oct-09 12.99 13.15 12.87 13.02 45,200 12.36 9-Oct-09 12.90 13.17 12.76 12.99 55,500 12.34 8-Oct-09 13.03 13.21 12.85 13.01 96,300 12.36 7-Oct-09 12.95 13.05 12.70 12.85 52,100 12.20 6-Oct-09 13.32 13.32 12.91 12.97 106,700 12.32 5-Oct-09 12.18 12.94 12.09 12.90 96,700 12.25 2-Oct-09 12.12 12.22 11.75 12.02 159,400 11.42 1-Oct-09 12.87 12.93 12.17 12.31 122,400 11.69 30-Sep-09 12.77 12.90 12.65 12.89 89,600 12.24 29-Sep-09 12.60 12.70 12.15 12.63 115,000 11.99 28-Sep-09 12.77 12.98 12.62 12.72 145,600 12.08 25-Sep-09 12.95 13.05 12.83 12.87 79,500 12.22 24-Sep-09 13.46 13.64 13.00 13.05 149,800 12.39 23-Sep-09 13.58 13.90 13.44 13.48 155,500 12.80 22-Sep-09 13.20 13.58 13.20 13.49 177,500 12.81 21-Sep-09 13.34 13.34 13.07 13.17 123,900 12.51 18-Sep-09 13.30 13.40 13.01 13.15 142,300 12.49 17-Sep-09 13.25 13.54 13.05 13.32 161,700 12.65 16-Sep-09 13.05 13.33 13.05 13.22 144,800 12.55 15-Sep-09 13.47 13.47 12.60 12.88 153,100 12.23 14-Sep-09 13.34 13.46 13.12 13.34 156,500 12.67 11-Sep-09 12.59 13.18 12.50 12.99 179,700 12.34 10-Sep-09 11.83 12.64 11.82 12.55 167,500 11.92 9-Sep-09 11.50 11.65 11.50 11.63 93,600 11.04 8-Sep-09 11.74 11.74 11.49 11.51 89,100 10.93 4-Sep-09 11.56 11.57 11.30 11.44 81,200 10.86 3-Sep-09 11.23 11.46 11.20 11.38 64,700 10.81 2-Sep-09 11.00 11.23 11.00 11.23 88,200 10.66 1-Sep-09 11.40 11.45 11.15 11.23 88,600 10.66 31-Aug-09 11.30 11.45 11.25 11.31 156,300 10.74 28-Aug-09 11.47 11.59 11.23 11.39 103,100 10.82 27-Aug-09 11.21 11.59 11.15 11.29 103,800 10.72 26-Aug-09 11.66 11.74 11.40 11.46 91,500 10.88 25-Aug-09 11.50 11.75 11.40 11.63 169,100 11.04 24-Aug-09 10.89 11.70 10.89 11.35 627,800 10.78 21-Aug-09 9.70 10.01 9.50 9.90 91,000 9.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions