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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 11.09 11.17 10.73 11.11 116,695 +0.02(+0.22%)
Jan 30, 2019 11.23 11.23 10.90 11.09 44,916 -0.14(-1.25%)
Jan 29, 2019 11.10 11.32 11.00 11.23 244,697 +0.12(+1.04%)
Jan 28, 2019 11.00 11.22 10.67 11.11 297,338 +0.15(+1.35%)
Jan 25, 2019 10.91 11.10 10.84 10.96 177,248 +0.07(+0.68%)
Jan 24, 2019 10.57 10.94 10.51 10.89 129,278 +0.26(+2.40%)
Jan 23, 2019 10.62 10.72 10.55 10.63 50,853 +0.11(+1.02%)
Jan 22, 2019 10.72 10.75 10.36 10.53 99,574 -0.28(-2.59%)
Jan 18, 2019 10.83 10.90 10.80 10.81 61,751 +0.02(+0.15%)
Jan 17, 2019 10.81 10.87 10.64 10.79 114,243 -0.09(-0.83%)
Jan 16, 2019 10.81 10.96 10.74 10.88 73,578 -0.04(-0.38%)
Jan 15, 2019 10.91 10.93 10.75 10.92 70,916 +0.07(+0.61%)
Jan 14, 2019 10.73 10.95 10.67 10.86 66,070 +0.12(+1.15%)
Jan 11, 2019 10.61 10.77 10.58 10.73 92,324 +0.11(+1.05%)
Jan 10, 2019 10.72 10.77 10.62 10.62 167,169 -0.05(-0.50%)
Jan 09, 2019 10.60 10.82 10.59 10.67 222,777 +0.11(+1.01%)
Jan 08, 2019 10.69 10.72 10.51 10.57 66,408 +0.03(+0.31%)
Jan 07, 2019 10.56 10.91 10.49 10.53 131,362 +0.03(+0.31%)
Jan 04, 2019 10.35 10.60 10.20 10.50 180,766 +0.25(+2.41%)
Jan 03, 2019 10.11 10.44 10.02 10.25 104,927 +0.00(+0.00%)
Jan 02, 2019 9.908 10.39 9.768 10.25 105,016 +0.24(+2.39%)
Dec 31, 2018 9.883 10.02 9.594 10.01 242,761 +0.38(+3.93%)
Dec 28, 2018 9.570 9.883 9.446 9.636 97,055 +0.26(+2.72%)
Dec 27, 2018 9.034 9.380 9.034 9.380 73,653 +0.14(+1.52%)
Dec 26, 2018 9.240 9.298 8.960 9.240 193,507 +0.00(+0.00%)
Dec 24, 2018 9.075 9.397 9.075 9.240 20,624 +0.08(+0.90%)
Dec 21, 2018 9.562 9.586 9.075 9.158 90,989 -0.26(-2.80%)
Dec 20, 2018 9.627 9.627 9.125 9.421 163,432 -0.12(-1.30%)
Dec 19, 2018 9.784 10.03 9.520 9.545 107,541 -0.12(-1.28%)
Dec 18, 2018 9.644 9.809 9.520 9.669 95,008 +0.02(+0.26%)
Dec 17, 2018 9.957 10.04 9.504 9.644 181,150 -0.30(-2.99%)
Dec 14, 2018 9.891 10.07 9.850 9.941 106,882 +0.01(+0.08%)
Dec 13, 2018 10.05 10.14 9.891 9.932 202,137 -0.16(-1.55%)
Dec 12, 2018 9.982 10.32 9.974 10.09 119,031 +0.16(+1.58%)
Dec 11, 2018 9.875 10.02 9.858 9.932 185,647 +0.08(+0.84%)
Dec 10, 2018 9.891 10.02 9.603 9.850 87,937 -0.18(-1.81%)
Dec 07, 2018 10.01 10.35 9.866 10.03 108,823 -0.02(-0.16%)
Dec 06, 2018 9.875 10.09 9.702 10.05 134,339 +0.12(+1.25%)
Dec 04, 2018 10.04 10.04 9.619 9.924 148,495 -0.09(-0.90%)
Dec 03, 2018 9.743 10.14 9.743 10.01 156,792 +0.19(+1.93%)
Nov 30, 2018 9.512 9.875 9.438 9.825 182,222 +0.40(+4.20%)
Nov 29, 2018 9.314 9.636 9.215 9.430 326,827 +0.04(+0.44%)
Nov 28, 2018 9.430 9.430 9.108 9.388 63,140 +0.03(+0.35%)
Nov 27, 2018 9.289 9.471 8.943 9.355 74,946 +0.11(+1.16%)
Nov 26, 2018 9.339 9.339 8.886 9.248 126,575 -0.03(-0.36%)
Nov 23, 2018 9.289 9.430 9.067 9.281 32,392 +0.01(+0.09%)
Nov 21, 2018 9.273 9.273 9.273 0 -0.05(-0.53%)
Nov 20, 2018 9.215 9.442 9.092 9.322 66,584 -0.07(-0.70%)
Nov 19, 2018 9.677 9.768 9.339 9.388 98,579 -0.40(-4.12%)
Nov 16, 2018 9.644 9.957 9.479 9.792 123,624 +0.15(+1.54%)
Nov 15, 2018 9.578 9.891 9.496 9.644 122,545 -0.08(-0.85%)
Nov 14, 2018 9.306 9.751 9.133 9.726 182,587 +0.43(+4.61%)
Nov 13, 2018 9.594 9.735 9.174 9.298 117,258 -0.25(-2.59%)
Nov 12, 2018 9.644 9.663 9.273 9.545 39,125 -0.06(-0.60%)
Nov 09, 2018 9.817 9.817 9.207 9.603 118,044 -0.33(-3.32%)
Nov 08, 2018 10.25 10.44 9.784 9.932 73,012 -0.57(-5.42%)
Nov 07, 2018 10.48 10.73 10.28 10.50 53,373 +0.02(+0.16%)
Nov 06, 2018 10.54 10.64 10.44 10.48 51,829 -0.12(-1.17%)
Nov 05, 2018 10.70 10.87 10.55 10.61 96,691 -0.12(-1.15%)
Nov 02, 2018 10.35 11.13 10.30 10.73 143,521 +0.38(+3.66%)
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.