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 (%)
Apr 30, 2015 11.03 11.19 10.60 10.67 124,268 -0.32(-2.88%)
Apr 29, 2015 11.04 11.22 10.89 10.99 89,321 +0.02(+0.15%)
Apr 28, 2015 11.09 11.18 10.82 10.97 104,039 -0.12(-1.10%)
Apr 27, 2015 10.99 11.27 10.96 11.09 127,769 +0.04(+0.37%)
Apr 24, 2015 11.14 11.17 10.81 11.05 64,374 -0.08(-0.73%)
Apr 23, 2015 11.07 11.18 10.99 11.14 56,787 +0.13(+1.18%)
Apr 22, 2015 10.78 11.05 10.71 11.01 118,942 +0.28(+2.57%)
Apr 21, 2015 10.62 10.97 10.62 10.73 78,983 +0.05(+0.46%)
Apr 20, 2015 10.41 10.76 10.34 10.68 58,253 +0.21(+2.02%)
Apr 17, 2015 10.40 10.68 10.30 10.47 93,553 -0.06(-0.54%)
Apr 16, 2015 10.55 10.61 10.28 10.53 129,510 -0.09(-0.84%)
Apr 15, 2015 11.12 11.27 10.58 10.62 109,121 -0.49(-4.39%)
Apr 14, 2015 10.96 11.11 10.90 11.10 66,138 +0.11(+0.96%)
Apr 13, 2015 10.95 11.09 10.92 11.00 153,004 +0.15(+1.35%)
Apr 10, 2015 10.84 11.01 10.76 10.85 340,000 +0.11(+0.98%)
Apr 09, 2015 10.88 11.10 10.71 10.75 102,514 -0.19(-1.78%)
Apr 08, 2015 11.05 11.12 10.88 10.94 90,968 -0.16(-1.46%)
Apr 07, 2015 11.19 11.32 11.05 11.10 81,413 -0.13(-1.16%)
Apr 06, 2015 11.14 11.36 11.12 11.23 98,819 +0.11(+0.95%)
Apr 02, 2015 11.22 11.13 11.13 11.13 68,259 -0.02(-0.22%)
Apr 01, 2015 11.18 11.51 10.97 11.15 144,933 -0.02(-0.15%)
Mar 31, 2015 11.18 11.43 10.88 11.17 212,163 -0.04(-0.36%)
Mar 30, 2015 11.26 11.61 11.18 11.21 141,230 +0.10(+0.88%)
Mar 27, 2015 11.04 11.36 10.83 11.11 194,232 +0.07(+0.59%)
Mar 26, 2015 11.44 11.77 10.89 11.05 240,319 -0.54(-4.63%)
Mar 25, 2015 12.18 12.20 11.47 11.58 303,577 -0.37(-3.06%)
Mar 24, 2015 11.93 12.30 11.92 11.95 327,645 -0.08(-0.68%)
Mar 23, 2015 12.17 12.31 11.74 12.03 308,663 -0.01(-0.07%)
Mar 20, 2015 11.44 12.13 11.44 12.04 261,223 +0.56(+4.88%)
Mar 19, 2015 11.43 11.65 11.20 11.48 601,709 -0.06(-0.56%)
Mar 18, 2015 11.36 11.60 10.97 11.54 223,540 +0.25(+2.23%)
Mar 17, 2015 10.86 11.30 10.86 11.29 262,736 +0.30(+2.73%)
Mar 16, 2015 10.60 11.11 10.60 10.99 624,122 +0.39(+3.68%)
Mar 13, 2015 10.62 10.73 10.52 10.60 155,766 -0.13(-1.21%)
Mar 12, 2015 10.28 10.86 10.23 10.73 523,374 +0.58(+5.76%)
Mar 11, 2015 10.10 10.22 9.869 10.15 671,623 +0.14(+1.38%)
Mar 10, 2015 9.894 10.08 9.894 10.01 67,804 -0.04(-0.40%)
Mar 09, 2015 10.02 10.10 9.869 10.05 204,409 +0.04(+0.40%)
Mar 06, 2015 9.999 10.10 9.950 10.01 267,768 -0.01(-0.08%)
Mar 05, 2015 9.975 10.15 9.918 10.02 563,086 -0.04(-0.40%)
Mar 04, 2015 9.983 10.04 10.04 10.06 124,774 +0.02(+0.16%)
Mar 03, 2015 10.06 10.23 9.983 10.04 39,340 -0.11(-1.04%)
Mar 02, 2015 10.31 10.33 10.04 10.15 144,140 +0.01(+0.12%)
Feb 27, 2015 10.06 10.35 9.869 10.13 127,213 +0.15(+1.50%)
Feb 26, 2015 10.06 10.06 9.820 9.983 122,511 +0.08(+0.82%)
Feb 25, 2015 9.812 10.06 9.536 9.902 438,793 +0.58(+6.27%)
Feb 24, 2015 9.155 9.374 8.790 9.317 68,991 +0.12(+1.32%)
Feb 23, 2015 8.911 9.204 8.883 9.196 92,238 +0.19(+2.16%)
Feb 20, 2015 8.814 9.009 8.759 9.001 77,733 +0.11(+1.28%)
Feb 19, 2015 8.749 8.887 8.749 8.887 63,951 +0.11(+1.30%)
Feb 18, 2015 8.538 8.782 8.514 8.774 43,678 +0.19(+2.17%)
Feb 17, 2015 8.562 8.644 8.538 8.587 32,492 +0.05(+0.57%)
Feb 13, 2015 8.587 8.538 8.538 8.538 191,347 -0.09(-1.03%)
Feb 12, 2015 8.668 8.765 8.611 8.627 247,081 -0.07(-0.84%)
Feb 11, 2015 8.481 8.725 8.441 8.700 168,924 +0.18(+2.10%)
Feb 10, 2015 8.571 8.725 8.416 8.522 111,578 -0.08(-0.94%)
Feb 09, 2015 8.506 8.619 8.246 8.603 41,836 +0.02(+0.19%)
Feb 06, 2015 8.741 8.741 8.506 8.587 26,030 -0.23(-2.58%)
Feb 05, 2015 8.587 8.838 8.587 8.814 23,492 +0.15(+1.78%)
Feb 04, 2015 8.562 8.668 8.498 8.660 21,992 +0.10(+1.14%)
Feb 03, 2015 8.676 8.676 8.506 8.562 25,084 +0.18(+2.13%)
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.