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

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
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 (%)
Sep 30, 2014 8.582 8.750 8.509 8.750 115,213 +0.04(+0.46%)
Sep 29, 2014 8.453 8.774 8.349 8.710 40,336 +0.12(+1.40%)
Sep 26, 2014 8.590 8.734 8.437 8.590 75,907 -0.06(-0.65%)
Sep 25, 2014 8.614 8.750 8.526 8.646 78,606 -0.04(-0.46%)
Sep 24, 2014 8.750 8.750 8.437 8.686 74,501 -0.06(-0.73%)
Sep 23, 2014 9.015 9.015 8.606 8.750 88,716 -0.22(-2.42%)
Sep 22, 2014 9.232 9.232 8.919 8.967 51,255 -0.31(-3.29%)
Sep 19, 2014 9.328 9.457 9.071 9.272 107,617 -0.10(-1.03%)
Sep 18, 2014 9.344 9.441 9.232 9.368 23,092 +0.00(+0.00%)
Sep 17, 2014 9.529 9.561 9.312 9.368 108,218 -0.15(-1.60%)
Sep 16, 2014 9.232 9.537 9.200 9.521 138,359 +0.29(+3.13%)
Sep 15, 2014 9.505 9.505 9.232 9.232 80,287 -0.31(-3.28%)
Sep 12, 2014 9.360 9.670 9.352 9.545 85,278 +0.05(+0.51%)
Sep 11, 2014 9.625 9.794 9.336 9.497 84,012 -0.10(-1.00%)
Sep 10, 2014 9.304 9.657 9.280 9.593 59,609 +0.29(+3.11%)
Sep 09, 2014 9.063 9.473 9.055 9.304 65,857 +0.14(+1.58%)
Sep 08, 2014 9.055 9.312 9.055 9.160 62,915 +0.10(+1.15%)
Sep 05, 2014 9.096 9.336 9.031 9.055 30,378 +0.01(+0.09%)
Sep 04, 2014 9.208 9.585 9.039 9.047 206,694 -0.18(-2.00%)
Sep 03, 2014 8.951 9.248 8.943 9.232 90,000 +0.27(+3.05%)
Sep 02, 2014 8.895 9.071 8.797 8.959 51,925 +0.00(+0.00%)
Aug 29, 2014 9.152 8.959 8.959 8.959 244,026 -0.21(-2.28%)
Aug 28, 2014 9.256 9.256 8.991 9.168 85,051 -0.20(-2.14%)
Aug 27, 2014 9.441 9.441 9.240 9.368 71,342 -0.10(-1.02%)
Aug 26, 2014 9.682 9.714 9.328 9.465 77,559 -0.22(-2.32%)
Aug 25, 2014 9.842 9.890 9.649 9.690 78,046 -0.08(-0.82%)
Aug 22, 2014 9.794 9.834 9.794 9.770 113,833 -0.02(-0.16%)
Aug 21, 2014 9.754 9.906 9.754 9.786 181,205 +0.04(+0.41%)
Aug 20, 2014 9.657 9.802 9.633 9.746 54,331 +0.06(+0.66%)
Aug 19, 2014 9.754 9.850 9.601 9.682 51,638 -0.06(-0.66%)
Aug 18, 2014 9.617 9.890 9.617 9.746 39,939 +0.06(+0.58%)
Aug 15, 2014 9.738 9.794 9.609 9.690 48,825 -0.06(-0.66%)
Aug 14, 2014 9.754 9.794 9.633 9.754 34,427 +0.05(+0.50%)
Aug 13, 2014 9.665 9.754 9.633 9.706 33,415 +0.08(+0.83%)
Aug 12, 2014 9.714 9.866 9.561 9.625 125,372 -0.09(-0.91%)
Aug 11, 2014 10.03 10.17 9.657 9.714 85,562 -0.39(-3.89%)
Aug 08, 2014 10.14 10.16 9.890 10.11 101,912 +0.08(+0.80%)
Aug 07, 2014 9.898 10.16 9.850 10.03 221,126 +0.06(+0.64%)
Aug 06, 2014 10.18 10.20 9.858 9.963 154,763 -0.30(-2.89%)
Aug 05, 2014 10.52 10.56 10.06 10.26 139,635 -0.33(-3.11%)
Aug 04, 2014 10.54 10.68 10.34 10.59 213,779 +0.02(+0.15%)
Aug 01, 2014 10.36 10.68 10.32 10.57 146,267 +0.14(+1.31%)
Jul 31, 2014 10.28 10.44 10.07 10.44 160,081 -0.55(-5.04%)
Jul 30, 2014 10.08 11.05 10.08 10.99 255,827 +1.11(+11.21%)
Jul 29, 2014 9.826 10.03 9.553 9.882 123,966 +0.10(+1.07%)
Jul 28, 2014 10.04 10.08 9.714 9.778 76,707 -0.33(-3.26%)
Jul 25, 2014 10.16 10.24 9.834 10.11 96,987 -0.02(-0.16%)
Jul 24, 2014 10.24 10.67 9.938 10.12 166,242 -0.12(-1.18%)
Jul 23, 2014 10.96 11.24 10.20 10.24 185,545 -0.72(-6.59%)
Jul 22, 2014 11.14 11.22 10.88 10.97 105,480 -0.04(-0.36%)
Jul 21, 2014 11.34 11.38 10.80 11.01 108,501 -0.43(-3.72%)
Jul 18, 2014 10.92 11.44 10.72 11.43 187,644 +0.50(+4.55%)
Jul 17, 2014 10.67 11.03 10.65 10.93 91,419 +0.18(+1.64%)
Jul 16, 2014 10.89 10.94 10.60 10.76 66,387 -0.18(-1.69%)
Jul 15, 2014 11.24 11.38 10.81 10.94 84,855 -0.35(-3.13%)
Jul 14, 2014 11.52 11.52 11.01 11.30 97,910 -0.12(-1.05%)
Jul 11, 2014 11.36 11.47 11.20 11.42 81,410 +0.09(+0.78%)
Jul 10, 2014 11.15 11.34 10.90 11.33 181,619 +0.00(+0.00%)
Jul 09, 2014 10.93 11.40 10.74 11.33 177,247 +0.36(+3.29%)
Jul 08, 2014 11.01 11.07 10.76 10.97 118,219 -0.14(-1.30%)
Jul 07, 2014 11.03 11.14 10.72 11.11 120,402 +0.00(+0.00%)
Jul 03, 2014 11.08 11.11 11.11 11.11 94,048 +0.10(+0.95%)
Jul 02, 2014 10.76 11.04 10.43 11.01 145,512 +0.31(+2.93%)
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.