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

Cresud Sacif ADR (NQ: CRESY )

8.230 +0.050 (+0.62%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 18, 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 (%)
Jan 29, 2016 8.027 8.928 8.027 8.855 170,324 +0.84(+10.54%)
Jan 28, 2016 7.881 8.116 7.743 8.011 51,820 +0.15(+1.86%)
Jan 27, 2016 7.873 8.047 7.442 7.865 59,002 -0.02(-0.31%)
Jan 26, 2016 7.905 8.067 7.791 7.889 80,425 +0.06(+0.83%)
Jan 25, 2016 7.856 7.994 7.710 7.824 75,183 -0.02(-0.21%)
Jan 22, 2016 7.759 7.946 7.686 7.840 71,955 +0.36(+4.77%)
Jan 21, 2016 7.394 7.832 7.345 7.483 79,563 -0.27(-3.46%)
Jan 20, 2016 7.548 7.783 6.899 7.751 321,968 +0.11(+1.38%)
Jan 19, 2016 7.929 7.929 7.572 7.645 79,883 -0.29(-3.68%)
Jan 15, 2016 8.092 7.938 7.938 7.938 106,331 -0.33(-4.02%)
Jan 14, 2016 8.222 8.717 8.067 8.270 105,777 -0.01(-0.10%)
Jan 13, 2016 8.644 8.798 8.140 8.278 197,280 -0.40(-4.58%)
Jan 12, 2016 8.774 8.903 8.408 8.676 109,865 -0.04(-0.47%)
Jan 11, 2016 8.725 8.822 8.440 8.717 112,121 -0.13(-1.47%)
Jan 08, 2016 9.106 9.285 8.562 8.847 128,078 -0.28(-3.02%)
Jan 07, 2016 9.334 9.334 9.009 9.123 282,156 -0.45(-4.67%)
Jan 06, 2016 9.918 9.942 9.350 9.569 179,418 -0.54(-5.30%)
Jan 05, 2016 10.32 10.32 9.918 10.10 96,966 -0.15(-1.43%)
Jan 04, 2016 10.34 10.42 10.08 10.25 97,583 -0.22(-2.09%)
Dec 31, 2015 10.35 10.47 10.47 10.47 55,691 -0.06(-0.62%)
Dec 30, 2015 10.55 10.58 10.23 10.53 235,286 -0.02(-0.15%)
Dec 29, 2015 10.49 10.62 10.40 10.55 177,769 +0.09(+0.85%)
Dec 28, 2015 10.19 10.57 9.983 10.46 185,834 +0.31(+3.04%)
Dec 24, 2015 10.29 10.15 10.15 10.15 9,980 +0.02(+0.16%)
Dec 23, 2015 9.967 10.27 9.967 10.14 29,510 +0.18(+1.79%)
Dec 22, 2015 10.02 10.09 9.545 9.958 44,129 +0.00(+0.00%)
Dec 21, 2015 9.958 9.975 9.739 9.958 103,611 +0.01(+0.08%)
Dec 18, 2015 10.27 10.37 9.861 9.950 73,032 -0.26(-2.54%)
Dec 17, 2015 9.739 10.55 9.707 10.21 173,668 +0.68(+7.16%)
Dec 16, 2015 9.342 9.528 9.001 9.528 56,263 +0.19(+2.09%)
Dec 15, 2015 9.212 9.382 9.163 9.334 53,927 +0.12(+1.32%)
Dec 14, 2015 9.285 9.488 8.985 9.212 163,952 -0.12(-1.30%)
Dec 11, 2015 9.455 9.496 9.212 9.334 197,204 -0.12(-1.29%)
Dec 10, 2015 9.520 9.618 9.374 9.455 184,238 -0.08(-0.85%)
Dec 09, 2015 9.415 9.634 9.358 9.536 118,683 +0.11(+1.12%)
Dec 08, 2015 9.536 9.536 9.147 9.431 153,047 -0.12(-1.27%)
Dec 07, 2015 9.504 9.723 9.439 9.553 179,558 +0.09(+0.94%)
Dec 04, 2015 9.593 9.731 9.301 9.463 139,624 -0.19(-2.02%)
Dec 03, 2015 9.699 9.894 9.520 9.658 217,370 +0.03(+0.34%)
Dec 02, 2015 9.041 9.845 8.944 9.626 291,655 +0.60(+6.65%)
Dec 01, 2015 8.944 9.277 8.903 9.025 102,002 +0.08(+0.91%)
Nov 30, 2015 8.847 9.121 8.749 8.944 109,860 +0.10(+1.10%)
Nov 27, 2015 8.928 9.029 8.847 8.847 63,640 -0.06(-0.64%)
Nov 25, 2015 9.049 8.903 8.903 8.903 390,211 -0.15(-1.61%)
Nov 24, 2015 8.733 9.244 8.733 9.049 185,102 +0.09(+1.00%)
Nov 23, 2015 9.366 9.553 8.741 8.960 217,331 -0.07(-0.81%)
Nov 20, 2015 9.634 9.634 8.806 9.033 1,023,110 -0.67(-6.94%)
Nov 19, 2015 10.47 10.54 8.903 9.707 1,042,619 -0.58(-5.68%)
Nov 18, 2015 10.31 10.57 10.19 10.29 196,295 +0.02(+0.16%)
Nov 17, 2015 10.12 10.47 10.12 10.28 105,687 +0.09(+0.88%)
Nov 16, 2015 10.39 10.51 9.853 10.19 506,871 -0.11(-1.03%)
Nov 13, 2015 10.99 10.99 10.25 10.29 305,465 -0.50(-4.59%)
Nov 12, 2015 11.00 11.30 10.58 10.79 420,251 -0.18(-1.63%)
Nov 11, 2015 10.65 11.09 10.63 10.96 142,767 +0.35(+3.29%)
Nov 10, 2015 10.35 10.71 10.17 10.62 110,735 +0.19(+1.79%)
Nov 09, 2015 10.32 10.55 10.24 10.43 68,400 +0.11(+1.10%)
Nov 06, 2015 10.39 10.39 10.08 10.32 42,278 -0.06(-0.55%)
Nov 05, 2015 10.40 10.55 10.25 10.37 202,502 -0.11(-1.01%)
Nov 04, 2015 10.36 10.55 10.29 10.48 93,287 +0.08(+0.78%)
Nov 03, 2015 10.39 10.54 10.10 10.40 152,980 -0.11(-1.08%)
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.