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 (%)
Jan 30, 2015 8.311 8.392 8.530 8.360 66,218 -0.17(-2.00%)
Jan 29, 2015 8.522 8.676 8.433 8.530 29,448 +0.00(+0.00%)
Jan 28, 2015 8.944 9.025 8.522 8.530 35,265 -0.41(-4.63%)
Jan 27, 2015 8.928 9.171 8.928 8.944 18,984 -0.06(-0.72%)
Jan 26, 2015 9.033 9.082 8.928 9.009 9,702 +0.02(+0.27%)
Jan 23, 2015 9.106 9.106 8.928 8.985 23,187 -0.09(-0.98%)
Jan 22, 2015 9.269 9.269 9.025 9.074 20,888 -0.09(-0.93%)
Jan 21, 2015 8.887 9.244 8.887 9.159 54,204 +0.20(+2.22%)
Jan 20, 2015 8.968 9.009 8.887 8.960 111,930 -0.10(-1.08%)
Jan 16, 2015 9.001 9.123 8.985 9.058 9,823 -0.00(-0.04%)
Jan 15, 2015 9.058 9.260 8.944 9.062 49,893 +0.04(+0.50%)
Jan 14, 2015 9.204 9.204 8.911 9.017 48,572 -0.30(-3.22%)
Jan 13, 2015 9.244 9.334 9.058 9.317 58,195 +0.10(+1.06%)
Jan 12, 2015 8.911 9.220 8.911 9.220 58,137 +0.20(+2.25%)
Jan 09, 2015 9.074 9.074 8.855 9.017 41,599 -0.03(-0.36%)
Jan 08, 2015 9.252 9.301 9.001 9.049 22,413 -0.13(-1.41%)
Jan 07, 2015 8.595 9.204 8.416 9.179 123,787 +0.68(+8.02%)
Jan 06, 2015 8.027 8.571 7.962 8.498 98,841 +0.45(+5.54%)
Jan 05, 2015 8.132 8.189 7.929 8.051 64,847 -0.15(-1.88%)
Jan 02, 2015 8.116 8.270 8.116 8.205 13,120 +0.02(+0.20%)
Dec 31, 2014 8.205 8.189 8.189 8.189 38,442 -0.02(-0.20%)
Dec 30, 2014 8.222 8.400 8.173 8.205 44,759 -0.15(-1.84%)
Dec 29, 2014 8.538 8.538 8.270 8.360 24,798 -0.10(-1.15%)
Dec 26, 2014 8.498 8.514 8.376 8.457 24,909 -0.03(-0.38%)
Dec 24, 2014 8.368 8.489 8.489 8.489 11,951 -0.02(-0.29%)
Dec 23, 2014 8.197 8.554 8.173 8.514 96,899 +0.24(+2.84%)
Dec 22, 2014 8.270 8.400 8.092 8.278 46,745 -0.02(-0.29%)
Dec 19, 2014 8.205 8.392 8.051 8.303 105,329 +0.15(+1.89%)
Dec 18, 2014 7.686 8.287 7.629 8.149 147,377 +0.58(+7.73%)
Dec 17, 2014 7.426 7.710 7.426 7.564 91,764 +0.11(+1.53%)
Dec 16, 2014 7.548 7.548 7.361 7.451 50,312 -0.20(-2.65%)
Dec 15, 2014 7.962 8.019 7.621 7.653 134,196 -0.31(-3.87%)
Dec 12, 2014 8.116 8.262 7.889 7.962 78,084 -0.28(-3.44%)
Dec 11, 2014 8.368 8.368 8.124 8.246 66,045 -0.15(-1.84%)
Dec 10, 2014 8.838 8.985 8.368 8.400 96,749 -0.49(-5.56%)
Dec 09, 2014 8.895 8.983 8.734 8.895 61,498 -0.10(-1.16%)
Dec 08, 2014 8.991 9.071 8.935 8.999 44,855 -0.06(-0.71%)
Dec 05, 2014 8.959 9.112 8.871 9.063 53,132 +0.06(+0.62%)
Dec 04, 2014 9.055 9.232 8.839 9.007 28,584 -0.06(-0.71%)
Dec 03, 2014 8.919 9.152 8.919 9.071 43,747 +0.06(+0.67%)
Dec 02, 2014 9.055 9.128 8.935 9.011 41,141 -0.10(-1.10%)
Dec 01, 2014 9.385 9.457 8.919 9.112 136,572 -0.35(-3.73%)
Nov 28, 2014 9.625 9.734 9.465 9.465 22,570 -0.31(-3.20%)
Nov 26, 2014 9.288 9.778 9.778 9.778 154,961 +0.58(+6.28%)
Nov 25, 2014 9.401 9.401 8.927 9.200 168,385 -0.13(-1.38%)
Nov 24, 2014 8.887 9.352 8.839 9.328 105,711 +0.47(+5.25%)
Nov 21, 2014 9.144 9.144 8.863 8.863 84,303 -0.10(-1.16%)
Nov 20, 2014 9.031 9.216 8.919 8.967 132,179 -0.18(-2.02%)
Nov 19, 2014 9.473 9.473 8.991 9.152 79,381 -0.28(-2.98%)
Nov 18, 2014 9.224 9.521 9.200 9.433 102,247 +0.19(+2.09%)
Nov 17, 2014 9.176 9.288 9.063 9.240 91,347 +0.06(+0.70%)
Nov 14, 2014 8.919 9.200 8.919 9.176 96,310 +0.29(+3.25%)
Nov 13, 2014 8.550 9.031 8.509 8.887 61,853 +0.38(+4.43%)
Nov 12, 2014 8.277 8.509 8.277 8.509 40,658 +0.28(+3.41%)
Nov 11, 2014 8.357 8.373 8.188 8.229 83,204 -0.08(-0.97%)
Nov 10, 2014 8.301 8.477 8.196 8.309 55,338 +0.02(+0.29%)
Nov 07, 2014 8.293 8.373 8.188 8.285 85,477 -0.06(-0.77%)
Nov 06, 2014 8.204 8.349 8.036 8.349 70,399 +0.18(+2.26%)
Nov 05, 2014 8.188 8.349 8.068 8.164 75,787 +0.00(+0.00%)
Nov 04, 2014 8.373 8.381 8.132 8.164 106,208 -0.18(-2.21%)
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.