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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 10.34 10.49 10.05 10.41 100,066 +0.12(+1.19%)
Oct 29, 2015 10.19 10.71 10.19 10.29 133,702 -0.11(-1.10%)
Oct 28, 2015 9.990 10.65 9.696 10.41 385,741 +0.58(+5.89%)
Oct 27, 2015 9.639 10.01 9.582 9.827 98,091 +0.13(+1.34%)
Oct 26, 2015 9.053 9.957 9.053 9.696 310,693 +0.86(+9.68%)
Oct 23, 2015 8.922 8.963 8.662 8.841 73,412 +0.04(+0.46%)
Oct 22, 2015 8.743 8.910 8.711 8.800 60,893 +0.18(+2.08%)
Oct 21, 2015 8.768 8.898 8.580 8.621 55,814 -0.20(-2.31%)
Oct 20, 2015 8.743 8.947 8.662 8.825 69,448 +0.02(+0.28%)
Oct 19, 2015 8.637 8.865 8.637 8.800 26,245 +0.10(+1.12%)
Oct 16, 2015 8.776 8.792 8.629 8.702 36,970 -0.02(-0.28%)
Oct 15, 2015 8.637 8.947 8.515 8.727 23,140 +0.07(+0.75%)
Oct 14, 2015 8.857 8.857 8.523 8.662 33,292 -0.01(-0.09%)
Oct 13, 2015 8.678 8.947 8.596 8.670 31,946 +0.04(+0.47%)
Oct 12, 2015 8.759 8.759 8.474 8.629 20,178 -0.09(-1.03%)
Oct 09, 2015 8.596 8.792 8.515 8.719 22,921 +0.10(+1.13%)
Oct 08, 2015 8.401 8.711 8.272 8.621 68,762 +0.26(+3.12%)
Oct 07, 2015 8.271 8.417 8.132 8.360 71,348 +0.17(+2.09%)
Oct 06, 2015 8.238 8.254 7.977 8.189 36,618 +0.00(+0.00%)
Oct 05, 2015 7.863 8.279 7.863 8.189 51,550 +0.33(+4.25%)
Oct 02, 2015 7.798 7.945 7.757 7.855 22,257 -0.04(-0.52%)
Oct 01, 2015 8.042 8.083 7.741 7.896 28,209 -0.07(-0.92%)
Sep 30, 2015 7.725 8.034 7.611 7.969 58,088 +0.34(+4.49%)
Sep 29, 2015 7.782 7.888 7.513 7.627 48,396 -0.11(-1.47%)
Sep 28, 2015 7.741 7.871 7.521 7.741 35,793 -0.03(-0.42%)
Sep 25, 2015 7.659 7.904 7.529 7.773 52,502 +0.09(+1.17%)
Sep 24, 2015 7.659 7.757 7.374 7.684 88,042 +0.08(+1.07%)
Sep 23, 2015 7.790 7.809 7.456 7.602 82,549 -0.24(-3.12%)
Sep 22, 2015 7.985 7.985 7.708 7.847 55,393 -0.20(-2.43%)
Sep 21, 2015 8.262 8.262 7.863 8.042 47,029 -0.27(-3.24%)
Sep 18, 2015 7.896 8.401 7.806 8.311 261,135 +0.28(+3.45%)
Sep 17, 2015 8.148 8.287 7.839 8.034 102,480 -0.07(-0.80%)
Sep 16, 2015 8.075 8.173 7.839 8.099 101,494 -0.07(-0.80%)
Sep 15, 2015 8.067 8.189 7.725 8.165 87,999 +0.08(+1.01%)
Sep 14, 2015 8.010 8.140 7.635 8.083 169,377 +0.01(+0.10%)
Sep 11, 2015 8.059 8.156 7.912 8.075 53,278 -0.05(-0.60%)
Sep 10, 2015 8.262 8.474 8.010 8.124 47,085 -0.20(-2.35%)
Sep 09, 2015 8.425 8.486 8.271 8.319 30,379 -0.07(-0.87%)
Sep 08, 2015 8.434 8.491 8.189 8.393 46,138 +0.02(+0.29%)
Sep 04, 2015 8.246 8.368 8.368 8.368 21,967 -0.02(-0.19%)
Sep 03, 2015 8.213 8.466 8.205 8.385 27,003 +0.13(+1.58%)
Sep 02, 2015 8.556 8.556 8.068 8.254 62,420 -0.23(-2.69%)
Sep 01, 2015 8.368 8.557 8.311 8.482 38,263 -0.04(-0.48%)
Aug 31, 2015 8.450 8.654 8.311 8.523 33,935 +0.09(+1.06%)
Aug 28, 2015 8.434 8.548 8.311 8.434 71,462 -0.02(-0.29%)
Aug 27, 2015 8.205 8.588 8.205 8.458 70,494 +0.30(+3.70%)
Aug 26, 2015 7.798 8.246 7.586 8.156 332,058 +0.42(+5.48%)
Aug 25, 2015 7.961 8.181 7.708 7.733 84,051 -0.02(-0.21%)
Aug 24, 2015 7.790 8.018 7.252 7.749 127,978 -0.64(-7.58%)
Aug 21, 2015 8.743 8.743 8.167 8.385 84,509 -0.51(-5.68%)
Aug 20, 2015 8.531 9.126 9.248 8.890 121,109 -0.36(-3.88%)
Aug 19, 2015 9.289 9.395 9.126 9.248 14,425 -0.10(-1.05%)
Aug 18, 2015 9.525 9.525 9.305 9.346 84,232 -0.16(-1.71%)
Aug 17, 2015 9.428 9.566 9.297 9.509 31,737 +0.01(+0.13%)
Aug 14, 2015 9.314 9.566 9.314 9.497 81,746 +0.19(+2.06%)
Aug 13, 2015 9.273 9.574 9.191 9.305 130,829 +0.09(+0.97%)
Aug 12, 2015 9.012 9.273 8.922 9.216 43,172 +0.05(+0.53%)
Aug 11, 2015 9.069 9.419 9.012 9.167 57,819 -0.14(-1.49%)
Aug 10, 2015 8.947 9.362 8.947 9.305 371,165 +0.28(+3.07%)
Aug 07, 2015 8.906 9.126 8.816 9.028 140,861 +0.00(+0.00%)
Aug 06, 2015 9.020 9.053 8.808 9.028 35,484 -0.01(-0.09%)
Aug 05, 2015 9.322 9.395 8.947 9.036 71,711 -0.21(-2.29%)
Aug 04, 2015 9.265 9.297 9.094 9.248 71,771 +0.05(+0.53%)
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.