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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010 8.627 8.725 8.207 8.368 221,512 -0.34(-3.94%)
Jan 28, 2010 8.473 8.795 8.473 8.711 129,803 -0.04(-0.40%)
Jan 27, 2010 8.753 8.844 8.697 8.746 183,748 -0.13(-1.42%)
Jan 26, 2010 8.564 9.096 8.536 8.872 463,573 -0.04(-0.39%)
Jan 25, 2010 8.739 8.984 8.473 8.907 908,291 -0.50(-5.36%)
Jan 22, 2010 9.593 9.600 9.334 9.411 297,342 -0.34(-3.45%)
Jan 21, 2010 10.19 10.25 9.628 9.747 559,628 -0.60(-5.75%)
Jan 20, 2010 10.34 10.41 10.15 10.34 61,959 -0.18(-1.73%)
Jan 19, 2010 10.68 10.68 10.44 10.52 104,916 -0.18(-1.70%)
Jan 15, 2010 10.59 10.71 10.71 10.71 93,826 -0.01(-0.07%)
Jan 14, 2010 10.52 10.78 10.50 10.71 54,647 +0.10(+0.92%)
Jan 13, 2010 10.44 10.78 10.31 10.62 264,244 +0.06(+0.53%)
Jan 12, 2010 10.69 10.85 10.54 10.56 106,820 -0.33(-3.02%)
Jan 11, 2010 10.83 10.99 10.83 10.89 126,097 -0.04(-0.32%)
Jan 08, 2010 10.97 11.11 10.90 10.92 130,726 -0.20(-1.83%)
Jan 07, 2010 10.80 11.18 10.80 11.13 198,913 +0.29(+2.65%)
Jan 06, 2010 10.85 10.93 10.75 10.84 266,149 +0.05(+0.46%)
Jan 05, 2010 10.36 10.79 10.33 10.79 272,825 +0.46(+4.47%)
Jan 04, 2010 10.08 10.41 10.08 10.33 222,988 +0.24(+2.36%)
Dec 31, 2009 10.07 10.09 10.09 10.09 39,844 -0.04(-0.35%)
Dec 30, 2009 10.15 10.29 10.01 10.13 77,028 -0.18(-1.70%)
Dec 29, 2009 10.40 10.43 10.30 10.30 79,949 -0.06(-0.61%)
Dec 28, 2009 10.36 10.39 10.19 10.36 108,151 +0.00(+0.00%)
Dec 24, 2009 9.943 10.36 9.943 10.36 69,872 +0.35(+3.50%)
Dec 23, 2009 9.845 10.01 9.838 10.01 74,452 +0.13(+1.35%)
Dec 22, 2009 9.908 9.943 9.789 9.880 79,015 -0.04(-0.42%)
Dec 21, 2009 9.572 9.943 9.572 9.922 121,337 +0.15(+1.58%)
Dec 18, 2009 9.824 9.845 9.719 9.768 115,533 -0.08(-0.78%)
Dec 17, 2009 9.978 10.05 9.733 9.845 165,068 -0.10(-0.99%)
Dec 16, 2009 9.726 9.943 9.726 9.943 110,639 +0.13(+1.36%)
Dec 15, 2009 9.733 9.838 9.719 9.810 51,563 +0.07(+0.72%)
Dec 14, 2009 9.747 9.775 9.607 9.740 101,613 +0.15(+1.61%)
Dec 11, 2009 9.432 9.626 9.327 9.586 99,007 +0.11(+1.11%)
Dec 10, 2009 9.418 9.495 9.376 9.481 133,914 +0.01(+0.07%)
Dec 09, 2009 9.467 9.565 9.411 9.474 96,435 -0.03(-0.29%)
Dec 08, 2009 9.635 9.640 9.383 9.502 107,920 -0.27(-2.79%)
Dec 07, 2009 9.663 9.803 9.663 9.775 63,646 -0.03(-0.29%)
Dec 04, 2009 9.866 10.09 9.642 9.803 95,053 -0.04(-0.36%)
Dec 03, 2009 9.768 9.971 9.768 9.838 101,335 -0.06(-0.64%)
Dec 02, 2009 9.670 10.05 9.635 9.901 134,492 +0.17(+1.73%)
Dec 01, 2009 9.768 9.831 9.593 9.733 145,305 -0.09(-0.93%)
Nov 30, 2009 10.15 10.15 9.677 9.824 112,423 +0.24(+2.48%)
Nov 27, 2009 9.768 9.915 9.425 9.586 69,569 -0.20(-2.00%)
Nov 25, 2009 9.775 9.817 9.677 9.782 101,212 +0.15(+1.60%)
Nov 24, 2009 9.978 10.10 9.621 9.628 52,357 -0.20(-2.07%)
Nov 23, 2009 9.789 9.880 9.586 9.831 167,914 +0.43(+4.54%)
Nov 20, 2009 9.453 9.522 9.362 9.404 71,240 -0.13(-1.32%)
Nov 19, 2009 10.12 10.22 9.453 9.530 215,977 -0.59(-5.81%)
Nov 18, 2009 10.04 10.32 9.593 10.12 298,524 +0.86(+9.31%)
Nov 17, 2009 8.844 9.277 8.784 9.257 129,906 +0.43(+4.90%)
Nov 16, 2009 8.977 8.977 8.778 8.824 141,061 +0.03(+0.30%)
Nov 13, 2009 8.798 8.851 8.711 8.798 94,617 +0.03(+0.30%)
Nov 12, 2009 9.004 9.044 8.746 8.771 70,470 -0.19(-2.08%)
Nov 11, 2009 9.310 9.310 8.911 8.957 106,369 -0.20(-2.18%)
Nov 10, 2009 9.310 9.310 9.144 9.157 217,233 -0.08(-0.86%)
Nov 09, 2009 9.230 9.350 9.084 9.237 356,936 +0.25(+2.74%)
Nov 06, 2009 9.011 9.150 8.984 8.991 68,703 -0.03(-0.37%)
Nov 05, 2009 9.223 9.296 9.024 9.024 136,917 +0.00(+0.00%)
Nov 04, 2009 8.997 9.223 8.977 9.024 121,843 +0.11(+1.27%)
Nov 03, 2009 8.964 8.964 8.778 8.911 211,646 +0.24(+2.76%)
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.