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

Cresud Sacif ADR (NQ: CRESY )

8.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2010 8.921 8.998 8.921 8.991 40,313 +0.09(+1.02%)
Feb 25, 2010 8.760 8.998 8.760 8.900 96,462 -0.11(-1.17%)
Feb 24, 2010 8.984 9.040 8.844 9.005 65,838 -0.04(-0.39%)
Feb 23, 2010 9.068 9.124 8.970 9.040 83,895 -0.18(-1.90%)
Feb 22, 2010 9.145 9.243 9.089 9.215 77,640 +0.04(+0.46%)
Feb 19, 2010 8.977 9.243 8.977 9.173 81,773 +0.04(+0.38%)
Feb 18, 2010 8.963 9.159 8.929 9.138 55,381 +0.10(+1.08%)
Feb 17, 2010 9.096 9.096 8.963 9.040 120,844 +0.03(+0.31%)
Feb 16, 2010 8.914 9.061 8.914 9.012 171,570 +0.11(+1.18%)
Feb 12, 2010 8.473 8.907 8.907 8.907 189,937 +0.39(+4.61%)
Feb 11, 2010 7.843 8.563 7.843 8.515 169,839 +0.69(+8.86%)
Feb 10, 2010 8.025 8.116 7.738 7.822 247,187 -0.25(-3.12%)
Feb 09, 2010 8.053 8.193 7.997 8.074 202,714 +0.01(+0.17%)
Feb 08, 2010 8.004 8.333 8.004 8.060 129,851 -0.09(-1.12%)
Feb 05, 2010 8.158 8.221 7.829 8.151 249,882 -0.13(-1.52%)
Feb 04, 2010 8.466 8.466 8.186 8.277 127,203 -0.27(-3.19%)
Feb 03, 2010 8.599 8.669 8.508 8.550 75,602 -0.09(-1.05%)
Feb 02, 2010 8.389 8.746 8.389 8.641 134,315 +0.25(+2.92%)
Feb 01, 2010 8.277 8.585 8.207 8.396 265,725 +0.03(+0.33%)
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%)
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.