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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2015 8.820 9.033 8.675 8.897 32,511 +0.09(+1.06%)
Aug 28, 2015 8.803 8.922 8.675 8.803 68,462 -0.03(-0.29%)
Aug 27, 2015 8.565 8.965 8.565 8.829 67,534 +0.31(+3.70%)
Aug 26, 2015 8.140 8.607 7.919 8.514 318,118 +0.44(+5.48%)
Aug 25, 2015 8.310 8.539 8.046 8.072 80,523 -0.02(-0.21%)
Aug 24, 2015 8.131 8.369 7.570 8.089 122,605 -0.66(-7.58%)
Aug 21, 2015 9.126 9.126 8.525 8.752 80,961 -0.53(-5.68%)
Aug 20, 2015 8.905 9.526 9.654 9.279 116,025 -0.37(-3.88%)
Aug 19, 2015 9.696 9.807 9.526 9.654 13,819 -0.10(-1.05%)
Aug 18, 2015 9.943 9.943 9.713 9.756 80,695 -0.17(-1.71%)
Aug 17, 2015 9.841 9.985 9.705 9.926 30,405 +0.01(+0.13%)
Aug 14, 2015 9.722 9.985 9.722 9.913 78,315 +0.20(+2.06%)
Aug 13, 2015 9.679 9.994 9.594 9.713 125,337 +0.09(+0.97%)
Aug 12, 2015 9.407 9.679 9.313 9.620 41,359 +0.05(+0.53%)
Aug 11, 2015 9.466 9.832 9.407 9.569 55,391 -0.14(-1.49%)
Aug 10, 2015 9.339 9.773 9.339 9.713 355,583 +0.29(+3.07%)
Aug 07, 2015 9.296 9.526 9.203 9.424 134,947 +0.00(+0.00%)
Aug 06, 2015 9.415 9.449 9.194 9.424 33,994 -0.01(-0.09%)
Aug 05, 2015 9.730 9.807 9.339 9.432 68,701 -0.22(-2.29%)
Aug 04, 2015 9.671 9.705 9.492 9.654 68,758 +0.05(+0.53%)
Aug 03, 2015 9.611 9.790 9.424 9.603 149,801 +0.01(+0.09%)
Jul 31, 2015 9.654 9.662 9.271 9.594 134,712 +0.03(+0.36%)
Jul 30, 2015 9.696 9.722 9.449 9.560 18,527 -0.14(-1.40%)
Jul 29, 2015 9.628 9.824 9.483 9.696 198,334 +0.10(+1.06%)
Jul 28, 2015 9.798 9.807 9.449 9.594 118,442 -0.08(-0.79%)
Jul 27, 2015 9.654 9.883 9.492 9.671 131,635 -0.13(-1.30%)
Jul 24, 2015 10.07 10.07 9.569 9.798 61,430 -0.32(-3.19%)
Jul 23, 2015 10.26 10.27 9.917 10.12 86,779 -0.22(-2.14%)
Jul 22, 2015 10.44 10.50 10.33 10.34 42,577 -0.17(-1.62%)
Jul 21, 2015 10.62 10.73 10.36 10.51 50,758 -0.14(-1.36%)
Jul 20, 2015 11.14 11.14 10.50 10.66 51,348 -0.52(-4.64%)
Jul 17, 2015 11.18 11.24 11.01 11.18 95,805 +0.00(+0.00%)
Jul 16, 2015 10.98 11.22 10.96 11.18 43,921 +0.19(+1.70%)
Jul 15, 2015 11.01 11.12 10.83 10.99 19,648 +0.02(+0.16%)
Jul 14, 2015 10.88 11.05 10.78 10.97 22,117 +0.12(+1.10%)
Jul 13, 2015 10.78 10.88 10.73 10.85 26,281 +0.03(+0.24%)
Jul 10, 2015 10.66 10.90 10.51 10.83 45,939 +0.22(+2.08%)
Jul 09, 2015 10.65 10.82 10.51 10.61 22,765 +0.03(+0.32%)
Jul 08, 2015 10.82 10.97 10.51 10.57 64,195 -0.31(-2.81%)
Jul 07, 2015 11.17 11.17 10.76 10.88 40,437 -0.21(-1.92%)
Jul 06, 2015 10.93 11.24 10.90 11.09 141,609 +0.11(+1.01%)
Jul 02, 2015 11.01 10.98 10.98 10.98 20,457 +0.01(+0.08%)
Jul 01, 2015 11.18 11.18 10.83 10.97 39,955 -0.10(-0.92%)
Jun 30, 2015 11.13 11.21 10.73 11.07 69,218 -0.08(-0.69%)
Jun 29, 2015 11.17 11.23 11.02 11.15 37,627 -0.20(-1.72%)
Jun 26, 2015 11.35 11.69 11.17 11.35 140,688 -0.12(-1.04%)
Jun 25, 2015 11.26 11.58 11.26 11.47 298,821 +0.15(+1.35%)
Jun 24, 2015 11.52 11.89 11.19 11.31 76,692 -0.18(-1.55%)
Jun 23, 2015 11.58 11.58 11.43 11.49 34,389 -0.03(-0.30%)
Jun 22, 2015 10.89 11.63 10.77 11.52 142,467 +0.60(+5.45%)
Jun 19, 2015 10.67 11.02 10.67 10.93 81,063 +0.28(+2.64%)
Jun 18, 2015 10.63 10.78 10.56 10.65 145,400 +0.02(+0.16%)
Jun 17, 2015 11.31 11.31 10.55 10.63 377,834 -0.71(-6.23%)
Jun 16, 2015 11.32 11.50 11.16 11.34 54,911 -0.06(-0.52%)
Jun 15, 2015 11.41 11.49 11.28 11.40 18,749 -0.10(-0.89%)
Jun 12, 2015 11.64 11.67 11.46 11.50 39,994 -0.14(-1.17%)
Jun 11, 2015 11.62 11.74 11.42 11.64 83,333 +0.03(+0.29%)
Jun 10, 2015 11.75 11.75 11.36 11.60 308,589 +0.03(+0.22%)
Jun 09, 2015 11.54 11.63 11.40 11.58 109,672 +0.05(+0.44%)
Jun 08, 2015 11.42 11.57 11.28 11.52 112,983 +0.05(+0.44%)
Jun 05, 2015 11.58 11.58 11.37 11.47 51,246 -0.13(-1.10%)
Jun 04, 2015 11.37 11.71 11.37 11.60 243,028 +0.14(+1.19%)
Jun 03, 2015 11.62 11.74 11.37 11.47 26,754 -0.16(-1.39%)
Jun 02, 2015 11.35 11.75 11.34 11.63 69,735 +0.23(+2.02%)
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.