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 31, 2018 17.40 17.91 17.40 17.86 101,825 +0.47(+2.70%)
Jan 30, 2018 17.46 17.47 17.46 17.39 139,747 -0.22(-1.26%)
Jan 29, 2018 17.77 17.83 17.50 17.61 74,587 -0.15(-0.84%)
Jan 26, 2018 17.23 18.05 17.23 17.76 905,285 +0.54(+3.11%)
Jan 25, 2018 16.96 17.32 16.74 17.23 342,042 +0.41(+2.45%)
Jan 24, 2018 17.03 17.05 16.58 16.82 260,864 -0.18(-1.07%)
Jan 23, 2018 16.98 17.01 16.77 17.00 29,631 -0.06(-0.34%)
Jan 22, 2018 17.10 17.10 16.79 17.05 108,535 +0.00(+0.00%)
Jan 19, 2018 17.17 17.45 16.88 17.05 114,183 -0.17(-1.00%)
Jan 18, 2018 17.17 17.50 16.98 17.23 143,414 -0.02(-0.14%)
Jan 17, 2018 17.14 17.55 17.14 17.25 76,300 +0.12(+0.72%)
Jan 16, 2018 17.23 17.33 16.98 17.13 125,744 -0.23(-1.33%)
Jan 12, 2018 17.36 17.36 17.36 0 -0.19(-1.08%)
Jan 11, 2018 18.18 18.28 17.14 17.55 434,637 -0.59(-3.27%)
Jan 10, 2018 18.13 18.15 17.77 18.14 67,526 -0.14(-0.77%)
Jan 09, 2018 18.40 18.50 18.04 18.28 82,714 -0.26(-1.38%)
Jan 08, 2018 18.38 18.57 18.29 18.54 137,542 +0.01(+0.04%)
Jan 05, 2018 18.50 18.69 18.45 18.53 76,903 +0.00(+0.00%)
Jan 04, 2018 18.54 18.71 18.24 18.53 105,634 +0.08(+0.45%)
Jan 03, 2018 18.56 18.60 18.32 18.45 203,000 +0.03(+0.18%)
Jan 02, 2018 18.11 18.48 17.94 18.41 120,237 +0.21(+1.13%)
Dec 29, 2017 18.21 18.21 18.21 0 +0.07(+0.36%)
Dec 28, 2017 17.59 18.20 17.43 18.14 176,707 +0.64(+3.67%)
Dec 27, 2017 17.46 17.58 17.24 17.50 47,431 -0.06(-0.33%)
Dec 26, 2017 17.73 17.93 17.42 17.56 49,061 -0.11(-0.61%)
Dec 22, 2017 17.75 17.85 17.52 17.66 116,788 +0.01(+0.07%)
Dec 21, 2017 17.10 17.83 16.91 17.65 102,142 +0.51(+2.96%)
Dec 20, 2017 16.99 17.31 16.99 17.14 127,730 +0.09(+0.53%)
Dec 19, 2017 16.91 17.18 16.69 17.05 155,203 +0.29(+1.72%)
Dec 18, 2017 16.90 17.11 16.65 16.77 62,683 -0.13(-0.78%)
Dec 15, 2017 16.96 16.96 16.35 16.90 142,320 -0.04(-0.24%)
Dec 14, 2017 16.94 17.24 16.12 16.94 143,282 -0.04(-0.24%)
Dec 13, 2017 17.25 17.47 16.72 16.98 142,133 -0.40(-2.28%)
Dec 12, 2017 17.33 17.45 17.23 17.38 75,456 +0.12(+0.67%)
Dec 11, 2017 17.58 17.62 17.19 17.26 111,218 -0.37(-2.10%)
Dec 08, 2017 17.00 17.68 17.00 17.63 62,117 +0.47(+2.74%)
Dec 07, 2017 17.09 17.19 16.97 17.16 46,322 +0.04(+0.24%)
Dec 06, 2017 17.07 17.14 16.69 17.12 43,573 +0.06(+0.34%)
Dec 05, 2017 17.48 17.64 17.00 17.06 114,447 -0.54(-3.04%)
Dec 04, 2017 17.96 18.16 17.39 17.60 78,411 -0.33(-1.84%)
Dec 01, 2017 17.98 18.11 17.66 17.93 85,680 -0.05(-0.28%)
Nov 30, 2017 17.65 18.12 17.33 17.98 78,731 +0.34(+1.92%)
Nov 29, 2017 17.72 17.74 17.41 17.64 56,911 -0.18(-1.02%)
Nov 28, 2017 18.01 18.01 17.51 17.82 101,435 -0.22(-1.23%)
Nov 27, 2017 17.97 18.16 17.43 18.04 79,158 -0.12(-0.64%)
Nov 24, 2017 18.09 18.16 17.90 18.16 45,195 +0.06(+0.32%)
Nov 22, 2017 17.37 18.31 17.26 18.10 138,103 +0.73(+4.22%)
Nov 21, 2017 17.39 17.56 17.05 17.37 53,853 +0.14(+0.81%)
Nov 20, 2017 17.36 17.59 16.98 17.23 47,072 -0.40(-2.29%)
Nov 17, 2017 18.29 18.50 17.33 17.63 115,414 -0.47(-2.60%)
Nov 16, 2017 16.40 18.12 16.40 18.10 188,906 +1.50(+9.04%)
Nov 15, 2017 16.78 17.23 16.21 16.60 112,328 -0.54(-3.13%)
Nov 14, 2017 17.47 17.47 16.49 17.14 177,021 -0.65(-3.66%)
Nov 13, 2017 17.49 17.85 17.03 17.79 98,294 +0.08(+0.47%)
Nov 10, 2017 18.50 18.53 17.40 17.71 109,399 -0.57(-3.11%)
Nov 09, 2017 18.48 18.48 17.78 18.27 130,613 -0.26(-1.40%)
Nov 08, 2017 18.63 18.82 18.31 18.53 84,367 -0.06(-0.35%)
Nov 07, 2017 18.40 19.14 18.26 18.60 215,460 +0.18(+0.96%)
Nov 06, 2017 18.18 18.54 17.79 18.42 79,742 +0.00(+0.00%)
Nov 03, 2017 18.35 18.54 18.09 18.42 171,288 +0.04(+0.22%)
Nov 02, 2017 17.99 18.42 17.93 18.38 195,781 +0.45(+2.52%)
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.