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

Cresud Sacif ADR (NQ: CRESY )

8.380 +0.230 (+2.82%)
Streaming Delayed Price Updated: 1:41 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 (%)
May 30, 2014 10.02 10.14 9.853 10.04 183,524 -0.05(-0.47%)
May 29, 2014 9.757 10.18 9.629 10.08 269,443 +0.39(+4.04%)
May 28, 2014 9.661 9.813 9.509 9.693 73,645 -0.02(-0.16%)
May 27, 2014 9.637 9.925 9.541 9.709 137,346 -0.08(-0.82%)
May 23, 2014 9.549 9.789 9.789 9.789 57,190 +0.20(+2.08%)
May 22, 2014 9.469 9.589 9.453 9.589 22,039 +0.07(+0.76%)
May 21, 2014 9.477 9.725 9.389 9.517 91,485 +0.07(+0.76%)
May 20, 2014 9.541 9.629 9.373 9.445 75,748 -0.16(-1.66%)
May 19, 2014 9.589 9.605 9.333 9.605 173,011 -0.06(-0.66%)
May 16, 2014 9.509 9.829 9.429 9.669 129,598 +0.21(+2.20%)
May 15, 2014 9.605 9.621 9.283 9.461 176,196 -0.22(-2.31%)
May 14, 2014 9.709 9.885 9.477 9.685 168,518 +0.03(+0.33%)
May 13, 2014 9.589 9.701 9.429 9.653 74,853 -0.06(-0.58%)
May 12, 2014 9.645 9.829 9.046 9.709 84,152 -0.05(-0.49%)
May 09, 2014 9.461 9.797 8.990 9.757 198,604 -0.12(-1.21%)
May 08, 2014 9.909 10.11 9.741 9.877 91,706 -0.20(-1.98%)
May 07, 2014 10.45 10.45 9.973 10.08 70,060 -0.34(-3.22%)
May 06, 2014 10.28 10.48 10.17 10.41 182,453 +0.23(+2.28%)
May 05, 2014 9.565 10.19 9.325 10.18 493,869 +0.49(+5.03%)
May 02, 2014 9.829 9.941 9.445 9.693 260,157 -0.18(-1.78%)
May 01, 2014 9.717 9.933 9.645 9.869 232,175 +0.22(+2.32%)
Apr 30, 2014 9.701 9.701 9.199 9.645 94,354 -0.03(-0.33%)
Apr 29, 2014 9.581 9.677 9.301 9.677 138,207 +0.04(+0.41%)
Apr 28, 2014 9.189 9.709 9.157 9.637 335,039 +0.48(+5.24%)
Apr 25, 2014 8.886 9.165 8.870 9.157 85,354 +0.23(+2.60%)
Apr 24, 2014 8.878 9.006 8.758 8.926 93,778 +0.11(+1.27%)
Apr 23, 2014 8.582 9.141 8.574 8.814 275,838 +0.31(+3.67%)
Apr 22, 2014 8.087 8.662 8.087 8.502 74,474 -0.06(-0.75%)
Apr 21, 2014 8.670 8.670 8.470 8.566 28,833 -0.06(-0.65%)
Apr 17, 2014 8.430 8.622 8.622 8.622 69,830 +0.19(+2.27%)
Apr 16, 2014 8.207 8.510 8.207 8.430 91,553 +0.19(+2.33%)
Apr 15, 2014 8.087 8.262 8.087 8.239 50,284 +0.06(+0.78%)
Apr 14, 2014 8.318 8.374 8.039 8.175 57,634 -0.19(-2.29%)
Apr 11, 2014 8.478 8.478 7.831 8.366 123,138 -0.12(-1.41%)
Apr 10, 2014 8.526 8.670 8.270 8.486 72,973 +0.04(+0.47%)
Apr 09, 2014 8.590 8.590 8.239 8.446 82,153 -0.09(-1.03%)
Apr 08, 2014 8.247 8.790 8.135 8.534 332,892 +0.32(+3.89%)
Apr 07, 2014 7.471 8.334 7.471 8.215 182,141 +0.79(+10.66%)
Apr 04, 2014 7.320 7.543 7.312 7.423 75,915 +0.14(+1.98%)
Apr 03, 2014 7.479 7.495 7.200 7.280 25,687 -0.16(-2.15%)
Apr 02, 2014 7.415 7.559 7.336 7.439 35,056 +0.01(+0.11%)
Apr 01, 2014 7.431 7.518 7.320 7.431 43,419 +0.01(+0.11%)
Mar 31, 2014 7.583 7.623 7.360 7.423 39,609 -0.17(-2.21%)
Mar 28, 2014 7.503 7.703 7.304 7.591 28,904 +0.10(+1.28%)
Mar 27, 2014 7.312 7.703 7.192 7.495 53,079 +0.14(+1.96%)
Mar 26, 2014 7.455 7.455 7.336 7.352 29,605 -0.04(-0.54%)
Mar 25, 2014 7.256 7.415 7.256 7.391 41,672 +0.12(+1.65%)
Mar 24, 2014 7.296 7.328 7.264 7.272 52,969 -0.17(-2.26%)
Mar 21, 2014 7.623 7.703 7.431 7.439 64,310 -0.22(-2.82%)
Mar 20, 2014 7.639 7.823 7.535 7.655 33,633 -0.05(-0.62%)
Mar 19, 2014 7.847 7.847 7.599 7.703 22,808 -0.12(-1.53%)
Mar 18, 2014 7.735 7.831 7.615 7.823 35,547 +0.13(+1.66%)
Mar 17, 2014 7.743 7.751 7.607 7.695 28,315 +0.06(+0.84%)
Mar 14, 2014 7.631 7.855 7.511 7.631 110,932 +0.13(+1.70%)
Mar 13, 2014 7.527 7.527 7.384 7.503 35,225 -0.01(-0.11%)
Mar 12, 2014 7.376 7.511 7.096 7.511 57,000 +0.13(+1.73%)
Mar 11, 2014 7.591 7.591 7.272 7.384 49,156 -0.14(-1.91%)
Mar 10, 2014 7.567 7.591 7.471 7.527 25,317 -0.04(-0.53%)
Mar 07, 2014 7.567 7.711 7.423 7.567 39,869 -0.11(-1.46%)
Mar 06, 2014 7.511 7.815 7.409 7.679 30,439 +0.24(+3.22%)
Mar 05, 2014 7.519 7.615 7.288 7.439 35,433 -0.02(-0.21%)
Mar 04, 2014 7.583 7.583 7.192 7.455 50,699 -0.06(-0.85%)
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.