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 30, 2015 8.273 8.353 8.491 8.321 66,525 -0.17(-2.00%)
Jan 29, 2015 8.483 8.636 8.395 8.491 29,585 +0.00(+0.00%)
Jan 28, 2015 8.903 8.984 8.483 8.491 35,428 -0.41(-4.63%)
Jan 27, 2015 8.887 9.129 8.887 8.903 19,072 -0.06(-0.72%)
Jan 26, 2015 8.992 9.040 8.887 8.967 9,747 +0.02(+0.27%)
Jan 23, 2015 9.064 9.064 8.887 8.943 23,294 -0.09(-0.98%)
Jan 22, 2015 9.226 9.226 8.984 9.032 20,984 -0.08(-0.93%)
Jan 21, 2015 8.846 9.202 8.846 9.117 54,455 +0.20(+2.22%)
Jan 20, 2015 8.927 8.967 8.846 8.919 112,448 -0.10(-1.08%)
Jan 16, 2015 8.959 9.080 8.943 9.016 9,869 -0.00(-0.04%)
Jan 15, 2015 9.016 9.218 8.903 9.020 50,124 +0.04(+0.50%)
Jan 14, 2015 9.161 9.161 8.870 8.975 48,797 -0.30(-3.22%)
Jan 13, 2015 9.202 9.291 9.016 9.274 58,464 +0.10(+1.06%)
Jan 12, 2015 8.870 9.177 8.870 9.177 58,406 +0.20(+2.25%)
Jan 09, 2015 9.032 9.032 8.814 8.975 41,792 -0.03(-0.36%)
Jan 08, 2015 9.210 9.258 8.959 9.008 22,517 -0.13(-1.41%)
Jan 07, 2015 8.555 9.161 8.378 9.137 124,360 +0.68(+8.02%)
Jan 06, 2015 7.990 8.531 7.925 8.458 99,299 +0.44(+5.54%)
Jan 05, 2015 8.095 8.152 7.893 8.014 65,147 -0.15(-1.88%)
Jan 02, 2015 8.079 8.232 8.079 8.168 13,181 +0.02(+0.20%)
Dec 31, 2014 8.168 8.151 8.151 8.151 38,620 -0.02(-0.20%)
Dec 30, 2014 8.184 8.361 8.135 8.168 44,966 -0.15(-1.84%)
Dec 29, 2014 8.499 8.499 8.232 8.321 24,913 -0.10(-1.15%)
Dec 26, 2014 8.458 8.475 8.337 8.418 25,025 -0.03(-0.38%)
Dec 24, 2014 8.329 8.450 8.450 8.450 12,006 -0.02(-0.29%)
Dec 23, 2014 8.159 8.515 8.135 8.475 97,348 +0.23(+2.84%)
Dec 22, 2014 8.232 8.361 8.054 8.240 46,961 -0.02(-0.29%)
Dec 19, 2014 8.168 8.353 8.014 8.265 105,817 +0.15(+1.89%)
Dec 18, 2014 7.651 8.248 7.594 8.111 148,059 +0.58(+7.73%)
Dec 17, 2014 7.392 7.675 7.392 7.529 92,189 +0.11(+1.53%)
Dec 16, 2014 7.513 7.513 7.327 7.416 50,545 -0.20(-2.65%)
Dec 15, 2014 7.925 7.982 7.586 7.618 134,817 -0.31(-3.87%)
Dec 12, 2014 8.079 8.224 7.853 7.925 78,445 -0.28(-3.44%)
Dec 11, 2014 8.329 8.329 8.087 8.208 66,350 -0.15(-1.84%)
Dec 10, 2014 8.798 8.943 8.329 8.361 97,197 -0.49(-5.56%)
Dec 09, 2014 8.854 8.942 8.694 8.854 61,783 -0.10(-1.16%)
Dec 08, 2014 8.950 9.030 8.894 8.958 45,063 -0.06(-0.71%)
Dec 05, 2014 8.918 9.070 8.830 9.022 53,378 +0.06(+0.62%)
Dec 04, 2014 9.014 9.189 8.798 8.966 28,716 -0.06(-0.71%)
Dec 03, 2014 8.878 9.110 8.878 9.030 43,950 +0.06(+0.67%)
Dec 02, 2014 9.014 9.086 8.894 8.970 41,332 -0.10(-1.10%)
Dec 01, 2014 9.341 9.413 8.878 9.070 137,205 -0.35(-3.73%)
Nov 28, 2014 9.581 9.689 9.421 9.421 22,674 -0.31(-3.20%)
Nov 26, 2014 9.245 9.733 9.733 9.733 155,678 +0.58(+6.28%)
Nov 25, 2014 9.357 9.357 8.886 9.157 169,165 -0.13(-1.38%)
Nov 24, 2014 8.846 9.308 8.798 9.285 106,200 +0.46(+5.25%)
Nov 21, 2014 9.102 9.102 8.822 8.822 84,693 -0.10(-1.16%)
Nov 20, 2014 8.990 9.173 8.878 8.926 132,791 -0.18(-2.02%)
Nov 19, 2014 9.429 9.429 8.950 9.110 79,749 -0.28(-2.98%)
Nov 18, 2014 9.181 9.477 9.157 9.389 102,720 +0.19(+2.09%)
Nov 17, 2014 9.133 9.245 9.022 9.197 91,770 +0.06(+0.70%)
Nov 14, 2014 8.878 9.157 8.878 9.133 96,756 +0.29(+3.25%)
Nov 13, 2014 8.510 8.990 8.470 8.846 62,140 +0.38(+4.43%)
Nov 12, 2014 8.239 8.470 8.239 8.470 40,846 +0.28(+3.41%)
Nov 11, 2014 8.318 8.334 8.151 8.191 83,589 -0.08(-0.97%)
Nov 10, 2014 8.262 8.438 8.159 8.270 55,595 +0.02(+0.29%)
Nov 07, 2014 8.255 8.334 8.151 8.247 85,873 -0.06(-0.77%)
Nov 06, 2014 8.167 8.310 7.999 8.310 70,725 +0.18(+2.26%)
Nov 05, 2014 8.151 8.310 8.031 8.127 76,138 +0.00(+0.00%)
Nov 04, 2014 8.334 8.342 8.095 8.127 106,700 -0.18(-2.21%)
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.