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 (%)
Mar 31, 2015 11.13 11.37 10.83 11.12 213,145 -0.04(-0.36%)
Mar 30, 2015 11.21 11.55 11.13 11.16 141,884 +0.10(+0.88%)
Mar 27, 2015 10.99 11.31 10.78 11.06 195,131 +0.06(+0.59%)
Mar 26, 2015 11.39 11.71 10.84 11.00 241,432 -0.53(-4.63%)
Mar 25, 2015 12.13 12.14 11.42 11.53 304,983 -0.36(-3.06%)
Mar 24, 2015 11.88 12.25 11.86 11.89 329,162 -0.08(-0.67%)
Mar 23, 2015 12.12 12.26 11.69 11.97 310,092 -0.01(-0.07%)
Mar 20, 2015 11.38 12.08 11.38 11.98 262,433 +0.56(+4.88%)
Mar 19, 2015 11.37 11.59 11.15 11.42 604,495 -0.06(-0.56%)
Mar 18, 2015 11.31 11.55 10.92 11.49 224,575 +0.25(+2.23%)
Mar 17, 2015 10.81 11.25 10.81 11.24 263,953 +0.30(+2.73%)
Mar 16, 2015 10.55 11.06 10.55 10.94 627,012 +0.39(+3.68%)
Mar 13, 2015 10.57 10.68 10.47 10.55 156,487 -0.13(-1.21%)
Mar 12, 2015 10.24 10.81 10.18 10.68 525,798 +0.58(+5.76%)
Mar 11, 2015 10.05 10.17 9.824 10.10 674,732 +0.14(+1.38%)
Mar 10, 2015 9.848 10.03 9.848 9.961 68,118 -0.04(-0.40%)
Mar 09, 2015 9.969 10.06 9.824 10.00 205,355 +0.04(+0.41%)
Mar 06, 2015 9.953 10.05 9.905 9.961 269,008 -0.01(-0.08%)
Mar 05, 2015 9.929 10.10 9.872 9.969 565,693 -0.04(-0.40%)
Mar 04, 2015 9.937 9.993 9.993 10.01 125,351 +0.02(+0.16%)
Mar 03, 2015 10.02 10.19 9.937 9.993 39,522 -0.11(-1.04%)
Mar 02, 2015 10.26 10.28 9.993 10.10 144,807 +0.01(+0.12%)
Feb 27, 2015 10.02 10.30 9.824 10.09 127,802 +0.15(+1.50%)
Feb 26, 2015 10.02 10.02 9.775 9.937 123,079 +0.08(+0.82%)
Feb 25, 2015 9.767 10.02 9.492 9.856 440,825 +0.58(+6.27%)
Feb 24, 2015 9.113 9.331 8.749 9.274 69,310 +0.12(+1.32%)
Feb 23, 2015 8.870 9.161 8.842 9.153 92,665 +0.19(+2.16%)
Feb 20, 2015 8.773 8.967 8.719 8.959 78,092 +0.11(+1.28%)
Feb 19, 2015 8.709 8.846 8.709 8.846 64,247 +0.11(+1.30%)
Feb 18, 2015 8.499 8.741 8.475 8.733 43,880 +0.19(+2.17%)
Feb 17, 2015 8.523 8.604 8.499 8.547 32,642 +0.05(+0.57%)
Feb 13, 2015 8.547 8.499 8.499 8.499 192,233 -0.09(-1.03%)
Feb 12, 2015 8.628 8.725 8.572 8.588 248,225 -0.07(-0.84%)
Feb 11, 2015 8.442 8.685 8.402 8.660 169,706 +0.18(+2.10%)
Feb 10, 2015 8.531 8.685 8.378 8.483 112,094 -0.08(-0.94%)
Feb 09, 2015 8.466 8.580 8.208 8.563 42,030 +0.02(+0.19%)
Feb 06, 2015 8.701 8.701 8.466 8.547 26,151 -0.23(-2.58%)
Feb 05, 2015 8.547 8.798 8.547 8.773 23,601 +0.15(+1.78%)
Feb 04, 2015 8.523 8.628 8.459 8.620 22,093 +0.10(+1.14%)
Feb 03, 2015 8.636 8.636 8.466 8.523 25,200 +0.18(+2.13%)
Feb 02, 2015 8.273 8.491 8.192 8.345 17,942 +0.02(+0.29%)
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%)
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.