Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.320 +0.170 (+2.09%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.30 10.45 10.02 10.37 100,463 +0.12(+1.19%)
Oct 29, 2015 10.15 10.66 10.15 10.25 134,232 -0.11(-1.10%)
Oct 28, 2015 9.950 10.61 9.658 10.36 387,271 +0.58(+5.89%)
Oct 27, 2015 9.601 9.967 9.545 9.788 98,480 +0.13(+1.34%)
Oct 26, 2015 9.017 9.918 9.017 9.658 311,926 +0.85(+9.68%)
Oct 23, 2015 8.887 8.928 8.627 8.806 73,704 +0.04(+0.46%)
Oct 22, 2015 8.709 8.875 8.676 8.765 61,135 +0.18(+2.08%)
Oct 21, 2015 8.733 8.863 8.546 8.587 56,035 -0.20(-2.31%)
Oct 20, 2015 8.709 8.911 8.627 8.790 69,724 +0.02(+0.28%)
Oct 19, 2015 8.603 8.830 8.603 8.765 26,350 +0.10(+1.12%)
Oct 16, 2015 8.741 8.757 8.595 8.668 37,117 -0.02(-0.28%)
Oct 15, 2015 8.603 8.911 8.481 8.692 23,232 +0.06(+0.75%)
Oct 14, 2015 8.822 8.822 8.489 8.627 33,424 -0.01(-0.09%)
Oct 13, 2015 8.644 8.911 8.562 8.636 32,073 +0.04(+0.47%)
Oct 12, 2015 8.725 8.725 8.441 8.595 20,258 -0.09(-1.03%)
Oct 09, 2015 8.562 8.757 8.481 8.684 23,012 +0.10(+1.13%)
Oct 08, 2015 8.368 8.676 8.239 8.587 69,035 +0.26(+3.12%)
Oct 07, 2015 8.238 8.384 8.100 8.327 71,631 +0.17(+2.09%)
Oct 06, 2015 8.205 8.222 7.946 8.157 36,763 +0.00(+0.00%)
Oct 05, 2015 7.832 8.246 7.832 8.157 51,755 +0.33(+4.25%)
Oct 02, 2015 7.767 7.913 7.727 7.824 22,345 -0.04(-0.52%)
Oct 01, 2015 8.011 8.051 7.710 7.865 28,321 -0.07(-0.92%)
Sep 30, 2015 7.694 8.002 7.580 7.938 58,318 +0.34(+4.49%)
Sep 29, 2015 7.751 7.856 7.483 7.597 48,588 -0.11(-1.47%)
Sep 28, 2015 7.710 7.840 7.491 7.710 35,935 -0.03(-0.42%)
Sep 25, 2015 7.629 7.873 7.499 7.743 52,711 +0.09(+1.17%)
Sep 24, 2015 7.629 7.727 7.345 7.653 88,392 +0.08(+1.07%)
Sep 23, 2015 7.759 7.778 7.426 7.572 82,877 -0.24(-3.12%)
Sep 22, 2015 7.954 7.954 7.678 7.816 55,612 -0.19(-2.43%)
Sep 21, 2015 8.230 8.230 7.832 8.011 47,215 -0.27(-3.24%)
Sep 18, 2015 7.865 8.368 7.775 8.278 262,171 +0.28(+3.45%)
Sep 17, 2015 8.116 8.254 7.808 8.002 102,886 -0.06(-0.80%)
Sep 16, 2015 8.043 8.140 7.808 8.067 101,897 -0.06(-0.80%)
Sep 15, 2015 8.035 8.157 7.694 8.132 88,348 +0.08(+1.01%)
Sep 14, 2015 7.978 8.108 7.605 8.051 170,049 +0.01(+0.10%)
Sep 11, 2015 8.027 8.124 7.881 8.043 53,489 -0.05(-0.60%)
Sep 10, 2015 8.230 8.441 7.978 8.092 47,272 -0.19(-2.35%)
Sep 09, 2015 8.392 8.453 8.238 8.287 30,499 -0.07(-0.87%)
Sep 08, 2015 8.400 8.457 8.157 8.360 46,321 +0.02(+0.29%)
Sep 04, 2015 8.214 8.335 8.335 8.335 22,054 -0.02(-0.19%)
Sep 03, 2015 8.181 8.433 8.173 8.351 27,110 +0.13(+1.58%)
Sep 02, 2015 8.522 8.522 8.036 8.222 62,667 -0.23(-2.69%)
Sep 01, 2015 8.335 8.524 8.278 8.449 38,414 -0.04(-0.48%)
Aug 31, 2015 8.416 8.619 8.278 8.489 34,070 +0.09(+1.06%)
Aug 28, 2015 8.400 8.514 8.278 8.400 71,746 -0.02(-0.29%)
Aug 27, 2015 8.173 8.554 8.173 8.425 70,774 +0.30(+3.70%)
Aug 26, 2015 7.767 8.214 7.556 8.124 333,376 +0.42(+5.48%)
Aug 25, 2015 7.929 8.149 7.678 7.702 84,385 -0.02(-0.21%)
Aug 24, 2015 7.759 7.986 7.223 7.718 128,486 -0.63(-7.58%)
Aug 21, 2015 8.709 8.709 8.135 8.351 84,844 -0.50(-5.68%)
Aug 20, 2015 8.498 9.090 9.212 8.855 121,590 -0.36(-3.88%)
Aug 19, 2015 9.252 9.358 9.090 9.212 14,482 -0.10(-1.05%)
Aug 18, 2015 9.488 9.488 9.269 9.309 84,566 -0.16(-1.71%)
Aug 17, 2015 9.390 9.528 9.260 9.472 31,863 +0.01(+0.13%)
Aug 14, 2015 9.277 9.528 9.277 9.459 82,071 +0.19(+2.06%)
Aug 13, 2015 9.236 9.536 9.155 9.269 131,348 +0.09(+0.97%)
Aug 12, 2015 8.976 9.236 8.887 9.179 43,343 +0.05(+0.53%)
Aug 11, 2015 9.033 9.382 8.976 9.131 58,048 -0.14(-1.49%)
Aug 10, 2015 8.911 9.325 8.911 9.269 372,637 +0.28(+3.07%)
Aug 07, 2015 8.871 9.090 8.782 8.993 141,419 +0.00(+0.00%)
Aug 06, 2015 8.985 9.017 8.774 8.993 35,625 -0.01(-0.09%)
Aug 05, 2015 9.285 9.358 8.911 9.001 71,996 -0.21(-2.29%)
Aug 04, 2015 9.228 9.260 9.058 9.212 72,056 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.