Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.68 14.76 14.50 14.76 60,933 -0.02(-0.11%)
Jul 28, 2017 14.57 14.77 14.53 14.77 57,258 +0.21(+1.45%)
Jul 27, 2017 14.45 15.13 14.45 14.56 122,609 +0.14(+0.96%)
Jul 26, 2017 14.87 14.92 14.30 14.42 72,112 -0.43(-2.90%)
Jul 25, 2017 14.70 15.01 14.32 14.85 109,931 +0.15(+1.05%)
Jul 24, 2017 14.76 14.93 14.37 14.70 64,370 -0.15(-1.04%)
Jul 21, 2017 14.89 14.97 14.53 14.85 80,793 -0.05(-0.33%)
Jul 20, 2017 15.01 14.77 14.90 42,269 +0.13(+0.88%)
Jul 19, 2017 15.01 15.26 14.61 14.77 147,738 -0.12(-0.82%)
Jul 18, 2017 15.38 15.42 14.66 14.89 198,926 -0.45(-2.96%)
Jul 17, 2017 15.72 15.76 15.14 15.35 141,371 -0.41(-2.58%)
Jul 14, 2017 15.76 15.88 15.53 15.75 77,315 -0.19(-1.22%)
Jul 13, 2017 15.92 16.02 15.55 15.95 58,316 +0.12(+0.77%)
Jul 12, 2017 15.45 15.92 15.45 15.83 100,848 +0.41(+2.69%)
Jul 11, 2017 14.89 15.57 14.89 15.41 116,935 +0.48(+3.21%)
Jul 10, 2017 14.90 15.08 14.87 14.93 141,281 -0.10(-0.65%)
Jul 07, 2017 15.16 15.16 14.90 15.03 116,403 -0.15(-1.02%)
Jul 06, 2017 15.58 15.58 15.09 15.19 23,565 -0.38(-2.45%)
Jul 05, 2017 15.65 15.85 15.26 15.57 62,476 -0.06(-0.36%)
Jul 03, 2017 15.96 15.96 15.55 15.62 68,457 -0.16(-1.03%)
Jun 30, 2017 15.09 15.85 15.09 15.79 202,609 +0.61(+4.01%)
Jun 29, 2017 15.22 15.37 15.01 15.18 59,461 -0.15(-0.95%)
Jun 28, 2017 15.27 15.55 15.09 15.32 84,709 +0.23(+1.51%)
Jun 27, 2017 15.35 15.40 15.02 15.10 58,720 -0.25(-1.64%)
Jun 26, 2017 15.06 15.50 15.06 15.35 154,726 +0.33(+2.22%)
Jun 23, 2017 15.35 15.52 14.93 15.01 144,533 -0.34(-2.22%)
Jun 22, 2017 14.67 15.36 14.65 15.36 152,407 +0.59(+4.01%)
Jun 21, 2017 15.19 15.26 14.13 14.76 398,430 -0.86(-5.51%)
Jun 20, 2017 15.58 15.66 15.10 15.62 71,396 +0.07(+0.47%)
Jun 19, 2017 15.47 15.66 15.04 15.55 56,973 +0.08(+0.52%)
Jun 16, 2017 15.01 15.47 14.97 15.47 94,808 +0.56(+3.76%)
Jun 15, 2017 15.33 15.33 14.87 14.91 157,996 -0.48(-3.11%)
Jun 14, 2017 15.82 16.14 15.09 15.39 66,979 -0.25(-1.61%)
Jun 13, 2017 15.62 16.23 15.29 15.64 39,120 -0.02(-0.16%)
Jun 12, 2017 15.91 15.91 14.66 15.66 142,019 +0.06(+0.42%)
Jun 09, 2017 15.62 16.02 15.28 15.60 96,233 -0.01(-0.05%)
Jun 08, 2017 15.83 16.09 15.57 15.61 43,141 -0.31(-1.94%)
Jun 07, 2017 16.23 16.23 15.68 15.92 33,986 -0.32(-2.00%)
Jun 06, 2017 16.31 16.35 15.82 16.24 50,877 +0.01(+0.05%)
Jun 05, 2017 16.35 16.64 15.62 16.23 93,757 -0.12(-0.74%)
Jun 02, 2017 16.30 16.53 16.07 16.35 51,618 -0.03(-0.20%)
Jun 01, 2017 16.50 16.70 16.23 16.39 43,805 -0.04(-0.25%)
May 31, 2017 16.54 16.54 16.31 16.43 102,201 -0.13(-0.78%)
May 30, 2017 16.82 16.84 16.23 16.56 99,064 -0.10(-0.58%)
May 26, 2017 16.78 16.92 16.64 16.65 71,673 -0.11(-0.63%)
May 25, 2017 16.82 17.14 16.65 16.76 90,892 -0.09(-0.53%)
May 24, 2017 17.03 17.05 16.69 16.85 36,943 -0.03(-0.19%)
May 23, 2017 16.65 16.93 16.65 16.88 54,378 +0.01(+0.05%)
May 22, 2017 17.04 17.12 16.71 16.87 37,410 -0.17(-1.00%)
May 19, 2017 16.86 17.25 16.76 17.04 118,808 +0.21(+1.25%)
May 18, 2017 17.18 17.18 15.85 16.83 239,102 -0.54(-3.13%)
May 17, 2017 17.64 17.73 17.33 17.38 58,807 -0.42(-2.37%)
May 16, 2017 17.86 17.94 17.62 17.80 71,078 -0.02(-0.09%)
May 15, 2017 17.73 18.08 17.71 17.81 48,137 +0.11(+0.64%)
May 12, 2017 17.65 18.02 17.35 17.70 129,446 +0.10(+0.55%)
May 11, 2017 17.48 17.76 17.32 17.60 112,462 +0.14(+0.79%)
May 10, 2017 17.23 17.53 17.17 17.47 148,093 +0.32(+1.89%)
May 09, 2017 17.02 17.25 17.00 17.14 77,314 +0.07(+0.43%)
May 08, 2017 17.13 17.24 16.68 17.07 80,042 -0.14(-0.80%)
May 05, 2017 17.08 17.25 16.89 17.21 64,227 +0.20(+1.19%)
May 04, 2017 17.25 17.25 16.88 17.00 45,822 -0.11(-0.66%)
May 03, 2017 17.09 17.25 16.92 17.12 75,578 +0.02(+0.10%)
May 02, 2017 16.61 17.17 16.48 17.10 117,301 +0.51(+3.08%)
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.