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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 9.499 9.855 9.442 9.855 91,667 +0.36(+3.74%)
Mar 30, 2016 9.651 9.651 9.330 9.499 35,507 -0.03(-0.27%)
Mar 29, 2016 9.685 9.685 9.397 9.524 21,974 -0.20(-2.09%)
Mar 28, 2016 9.905 9.905 9.567 9.728 29,089 -0.23(-2.30%)
Mar 24, 2016 9.770 9.956 9.956 9.956 28,820 -0.01(-0.09%)
Mar 23, 2016 9.821 9.965 9.702 9.965 22,631 +0.11(+1.12%)
Mar 22, 2016 9.584 9.939 9.414 9.855 104,038 +0.20(+2.11%)
Mar 21, 2016 9.618 9.711 9.355 9.651 65,244 +0.06(+0.62%)
Mar 18, 2016 9.804 9.812 9.381 9.592 70,589 -0.19(-1.90%)
Mar 17, 2016 9.524 9.838 9.423 9.778 102,454 +0.26(+2.76%)
Mar 16, 2016 9.541 9.558 9.254 9.516 31,606 -0.08(-0.88%)
Mar 15, 2016 9.736 9.914 9.355 9.601 67,264 -0.01(-0.09%)
Mar 14, 2016 9.694 9.855 9.474 9.609 45,171 -0.15(-1.56%)
Mar 11, 2016 9.702 9.956 9.338 9.762 68,720 +0.14(+1.50%)
Mar 10, 2016 9.838 9.838 9.508 9.618 65,710 -0.20(-2.07%)
Mar 09, 2016 9.855 9.880 9.643 9.821 61,072 -0.01(-0.09%)
Mar 08, 2016 9.829 9.914 9.584 9.829 44,576 -0.07(-0.68%)
Mar 07, 2016 9.905 9.973 9.592 9.897 86,263 -0.14(-1.35%)
Mar 04, 2016 9.541 10.03 9.541 10.03 123,752 +0.42(+4.40%)
Mar 03, 2016 9.778 9.939 9.524 9.609 45,101 -0.08(-0.87%)
Mar 02, 2016 9.990 9.990 9.414 9.694 120,950 -0.36(-3.54%)
Mar 01, 2016 9.999 10.13 9.778 10.05 148,297 +0.01(+0.08%)
Feb 29, 2016 9.778 10.15 9.635 10.04 132,126 +0.30(+3.04%)
Feb 26, 2016 9.694 9.812 9.338 9.745 299,392 +0.08(+0.79%)
Feb 25, 2016 9.431 9.965 9.228 9.668 112,200 +0.34(+3.63%)
Feb 24, 2016 8.813 9.457 8.813 9.330 217,996 +0.49(+5.56%)
Feb 23, 2016 8.898 9.059 8.720 8.839 70,628 -0.25(-2.70%)
Feb 22, 2016 8.839 9.245 8.737 9.084 162,206 +0.25(+2.78%)
Feb 19, 2016 8.762 9.008 8.712 8.839 19,949 +0.10(+1.16%)
Feb 18, 2016 8.737 8.864 8.509 8.737 57,886 -0.03(-0.29%)
Feb 17, 2016 8.771 8.881 8.538 8.762 71,296 -0.03(-0.38%)
Feb 16, 2016 9.076 9.220 8.644 8.796 174,471 +0.17(+1.96%)
Feb 12, 2016 8.170 8.627 8.627 8.627 683,543 +0.54(+6.70%)
Feb 11, 2016 8.195 8.365 7.924 8.085 243,235 -0.13(-1.55%)
Feb 10, 2016 8.322 8.365 8.144 8.212 19,120 -0.05(-0.61%)
Feb 09, 2016 7.823 8.390 7.823 8.263 67,727 +0.22(+2.74%)
Feb 08, 2016 8.356 8.407 8.043 8.043 33,694 -0.42(-5.00%)
Feb 05, 2016 8.373 8.712 8.229 8.466 38,823 +0.13(+1.52%)
Feb 04, 2016 8.212 8.568 8.212 8.339 56,523 +0.08(+1.03%)
Feb 03, 2016 8.466 8.517 8.051 8.255 43,187 -0.19(-2.21%)
Feb 02, 2016 8.703 8.830 8.305 8.441 42,629 -0.34(-3.86%)
Feb 01, 2016 9.101 9.110 8.779 8.779 33,457 -0.46(-4.95%)
Jan 29, 2016 8.373 9.313 8.373 9.237 163,281 +0.88(+10.54%)
Jan 28, 2016 8.221 8.466 8.077 8.356 49,677 +0.15(+1.86%)
Jan 27, 2016 8.212 8.394 7.763 8.204 56,562 -0.03(-0.31%)
Jan 26, 2016 8.246 8.415 8.128 8.229 77,099 +0.07(+0.83%)
Jan 25, 2016 8.195 8.339 8.043 8.161 72,074 -0.02(-0.21%)
Jan 22, 2016 8.094 8.288 8.017 8.178 68,980 +0.37(+4.77%)
Jan 21, 2016 7.713 8.170 7.662 7.806 76,274 -0.28(-3.46%)
Jan 20, 2016 7.874 8.119 7.196 8.085 308,655 +0.11(+1.38%)
Jan 19, 2016 8.271 8.271 7.899 7.975 76,579 -0.30(-3.68%)
Jan 15, 2016 8.441 8.280 8.280 8.280 101,934 -0.35(-4.02%)
Jan 14, 2016 8.576 9.093 8.415 8.627 101,403 -0.01(-0.10%)
Jan 13, 2016 9.016 9.177 8.492 8.636 189,123 -0.41(-4.58%)
Jan 12, 2016 9.152 9.287 8.771 9.050 105,322 -0.04(-0.47%)
Jan 11, 2016 9.101 9.203 8.804 9.093 107,485 -0.14(-1.47%)
Jan 08, 2016 9.499 9.685 8.932 9.228 122,782 -0.29(-3.02%)
Jan 07, 2016 9.736 9.736 9.397 9.516 270,489 -0.47(-4.66%)
Jan 06, 2016 10.35 10.37 9.753 9.982 171,999 -0.56(-5.30%)
Jan 05, 2016 10.76 10.77 10.35 10.54 92,956 -0.15(-1.43%)
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.