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 +0.200 (+2.41%)
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 (%)
Mar 31, 2010 9.743 10.08 9.708 9.806 68,075 +0.05(+0.50%)
Mar 30, 2010 9.975 9.975 9.750 9.757 25,280 -0.21(-2.12%)
Mar 29, 2010 9.778 10.06 9.736 9.968 129,135 +0.30(+3.13%)
Mar 26, 2010 9.581 9.743 9.553 9.666 75,890 +0.06(+0.66%)
Mar 25, 2010 9.462 9.673 9.384 9.602 94,114 +0.17(+1.75%)
Mar 24, 2010 9.476 9.673 9.300 9.437 93,588 -0.02(-0.26%)
Mar 23, 2010 9.089 9.497 9.089 9.462 105,948 +0.39(+4.34%)
Mar 22, 2010 8.878 9.082 8.878 9.068 59,605 +0.16(+1.82%)
Mar 19, 2010 9.110 9.110 8.892 8.906 108,624 -0.11(-1.25%)
Mar 18, 2010 9.068 9.173 9.004 9.019 85,383 -0.01(-0.08%)
Mar 17, 2010 9.075 9.314 8.955 9.026 103,279 -0.04(-0.39%)
Mar 16, 2010 9.075 9.096 8.934 9.061 106,555 +0.02(+0.23%)
Mar 15, 2010 8.947 9.152 8.920 9.040 105,800 -0.15(-1.68%)
Mar 12, 2010 9.089 9.299 9.089 9.194 57,762 +0.04(+0.46%)
Mar 11, 2010 9.293 9.370 9.145 9.152 70,420 -0.25(-2.69%)
Mar 10, 2010 9.377 9.427 9.251 9.405 60,556 -0.05(-0.52%)
Mar 09, 2010 9.279 9.490 9.145 9.455 182,771 +0.16(+1.74%)
Mar 08, 2010 9.497 9.525 8.899 9.293 448,333 -0.60(-6.05%)
Mar 05, 2010 9.757 9.975 9.709 9.891 106,786 +0.19(+1.96%)
Mar 04, 2010 9.567 9.750 9.455 9.701 77,804 +0.17(+1.77%)
Mar 03, 2010 9.560 9.616 9.349 9.532 108,326 -0.02(-0.22%)
Mar 02, 2010 9.223 9.645 9.223 9.553 134,185 +0.33(+3.59%)
Mar 01, 2010 9.138 9.312 9.052 9.223 95,692 +0.19(+2.10%)
Feb 26, 2010 8.962 9.040 8.962 9.033 40,128 +0.09(+1.02%)
Feb 25, 2010 8.800 9.040 8.800 8.941 96,017 -0.11(-1.17%)
Feb 24, 2010 9.026 9.082 8.885 9.047 65,534 -0.04(-0.39%)
Feb 23, 2010 9.110 9.166 9.011 9.082 83,508 -0.18(-1.90%)
Feb 22, 2010 9.187 9.286 9.131 9.258 77,282 +0.04(+0.46%)
Feb 19, 2010 9.019 9.286 9.019 9.215 81,396 +0.04(+0.38%)
Feb 18, 2010 9.004 9.201 8.970 9.180 55,126 +0.10(+1.08%)
Feb 17, 2010 9.138 9.138 9.004 9.082 120,287 +0.03(+0.31%)
Feb 16, 2010 8.955 9.103 8.955 9.054 170,779 +0.11(+1.18%)
Feb 12, 2010 8.512 8.948 8.948 8.948 189,062 +0.39(+4.61%)
Feb 11, 2010 7.879 8.603 7.879 8.554 169,057 +0.70(+8.86%)
Feb 10, 2010 8.062 8.153 7.773 7.858 246,048 -0.25(-3.12%)
Feb 09, 2010 8.090 8.231 8.034 8.111 201,780 +0.01(+0.17%)
Feb 08, 2010 8.041 8.371 8.041 8.097 129,253 -0.09(-1.12%)
Feb 05, 2010 8.195 8.259 7.865 8.188 248,730 -0.13(-1.52%)
Feb 04, 2010 8.505 8.505 8.224 8.315 126,617 -0.27(-3.19%)
Feb 03, 2010 8.639 8.709 8.547 8.589 75,253 -0.09(-1.05%)
Feb 02, 2010 8.428 8.786 8.428 8.681 133,696 +0.25(+2.92%)
Feb 01, 2010 8.315 8.625 8.245 8.435 264,500 +0.03(+0.33%)
Jan 29, 2010 8.667 8.765 8.245 8.406 220,491 -0.34(-3.94%)
Jan 28, 2010 8.512 8.836 8.512 8.751 129,204 -0.04(-0.40%)
Jan 27, 2010 8.793 8.885 8.737 8.786 182,901 -0.13(-1.42%)
Jan 26, 2010 8.603 9.138 8.575 8.913 461,436 -0.04(-0.39%)
Jan 25, 2010 8.779 9.026 8.512 8.948 904,105 -0.51(-5.36%)
Jan 22, 2010 9.638 9.645 9.377 9.455 295,971 -0.34(-3.45%)
Jan 21, 2010 10.24 10.30 9.673 9.792 557,049 -0.60(-5.75%)
Jan 20, 2010 10.38 10.45 10.20 10.39 61,674 -0.18(-1.73%)
Jan 19, 2010 10.73 10.73 10.49 10.57 104,433 -0.18(-1.70%)
Jan 15, 2010 10.64 10.76 10.76 10.76 93,393 -0.01(-0.07%)
Jan 14, 2010 10.57 10.83 10.55 10.76 54,395 +0.10(+0.92%)
Jan 13, 2010 10.49 10.83 10.36 10.66 263,026 +0.06(+0.53%)
Jan 12, 2010 10.73 10.90 10.59 10.61 106,328 -0.33(-3.02%)
Jan 11, 2010 10.88 11.04 10.88 10.94 125,515 -0.04(-0.32%)
Jan 08, 2010 11.02 11.16 10.95 10.97 130,124 -0.20(-1.82%)
Jan 07, 2010 10.85 11.23 10.85 11.18 197,996 +0.29(+2.65%)
Jan 06, 2010 10.90 10.98 10.80 10.89 264,922 +0.05(+0.45%)
Jan 05, 2010 10.41 10.84 10.38 10.84 271,568 +0.46(+4.47%)
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.