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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2015 10.30 10.42 10.42 10.42 55,949 -0.06(-0.62%)
Dec 30, 2015 10.50 10.53 10.19 10.49 236,375 -0.02(-0.15%)
Dec 29, 2015 10.44 10.57 10.35 10.50 178,592 +0.09(+0.85%)
Dec 28, 2015 10.14 10.52 9.937 10.41 186,694 +0.31(+3.04%)
Dec 24, 2015 10.24 10.11 10.11 10.11 10,026 +0.02(+0.16%)
Dec 23, 2015 9.921 10.22 9.921 10.09 29,647 +0.18(+1.79%)
Dec 22, 2015 9.969 10.04 9.501 9.913 44,333 +0.00(+0.00%)
Dec 21, 2015 9.913 9.929 9.694 9.913 104,090 +0.01(+0.08%)
Dec 18, 2015 10.22 10.32 9.816 9.905 73,370 -0.26(-2.54%)
Dec 17, 2015 9.694 10.50 9.662 10.16 174,472 +0.68(+7.15%)
Dec 16, 2015 9.299 9.484 8.959 9.484 56,523 +0.19(+2.09%)
Dec 15, 2015 9.169 9.339 9.121 9.291 54,176 +0.12(+1.32%)
Dec 14, 2015 9.242 9.444 8.943 9.169 164,711 -0.12(-1.30%)
Dec 11, 2015 9.412 9.452 9.169 9.291 198,117 -0.12(-1.29%)
Dec 10, 2015 9.476 9.573 9.331 9.412 185,091 -0.08(-0.85%)
Dec 09, 2015 9.371 9.589 9.315 9.492 119,233 +0.11(+1.12%)
Dec 08, 2015 9.492 9.492 9.105 9.387 153,756 -0.12(-1.27%)
Dec 07, 2015 9.460 9.678 9.396 9.509 180,390 +0.09(+0.94%)
Dec 04, 2015 9.549 9.686 9.258 9.420 140,271 -0.19(-2.02%)
Dec 03, 2015 9.654 9.848 9.476 9.614 218,376 +0.03(+0.34%)
Dec 02, 2015 9.000 9.799 8.903 9.581 293,006 +0.60(+6.65%)
Dec 01, 2015 8.903 9.234 8.862 8.984 102,474 +0.08(+0.91%)
Nov 30, 2015 8.806 9.079 8.709 8.903 110,369 +0.10(+1.10%)
Nov 27, 2015 8.887 8.988 8.806 8.806 63,934 -0.06(-0.64%)
Nov 25, 2015 9.008 8.862 8.862 8.862 392,018 -0.15(-1.61%)
Nov 24, 2015 8.693 9.202 8.693 9.008 185,959 +0.09(+1.00%)
Nov 23, 2015 9.323 9.509 8.701 8.919 218,338 -0.07(-0.81%)
Nov 20, 2015 9.589 9.589 8.765 8.992 1,027,847 -0.67(-6.94%)
Nov 19, 2015 10.42 10.49 8.862 9.662 1,047,447 -0.58(-5.68%)
Nov 18, 2015 10.26 10.52 10.14 10.24 197,204 +0.02(+0.16%)
Nov 17, 2015 10.07 10.42 10.07 10.23 106,176 +0.09(+0.88%)
Nov 16, 2015 10.34 10.46 9.808 10.14 509,218 -0.11(-1.03%)
Nov 13, 2015 10.94 10.94 10.20 10.24 306,879 -0.49(-4.59%)
Nov 12, 2015 10.95 11.25 10.53 10.74 422,197 -0.18(-1.63%)
Nov 11, 2015 10.60 11.04 10.58 10.91 143,428 +0.35(+3.29%)
Nov 10, 2015 10.30 10.66 10.12 10.57 111,247 +0.19(+1.79%)
Nov 09, 2015 10.27 10.50 10.19 10.38 68,717 +0.11(+1.10%)
Nov 06, 2015 10.34 10.34 10.03 10.27 42,474 -0.06(-0.55%)
Nov 05, 2015 10.36 10.50 10.20 10.32 203,439 -0.11(-1.01%)
Nov 04, 2015 10.32 10.50 10.24 10.43 93,719 +0.08(+0.78%)
Nov 03, 2015 10.34 10.49 10.06 10.35 153,689 -0.11(-1.08%)
Nov 02, 2015 10.18 10.57 9.977 10.46 122,944 +0.14(+1.33%)
Oct 30, 2015 10.25 10.40 9.969 10.32 100,928 +0.12(+1.19%)
Oct 29, 2015 10.11 10.62 10.10 10.20 134,854 -0.11(-1.10%)
Oct 28, 2015 9.905 10.56 9.614 10.32 389,064 +0.57(+5.89%)
Oct 27, 2015 9.557 9.921 9.501 9.743 98,936 +0.13(+1.34%)
Oct 26, 2015 8.975 9.872 8.975 9.614 313,370 +0.85(+9.68%)
Oct 23, 2015 8.846 8.887 8.588 8.765 74,045 +0.04(+0.46%)
Oct 22, 2015 8.668 8.834 8.636 8.725 61,418 +0.18(+2.08%)
Oct 21, 2015 8.693 8.822 8.507 8.547 56,294 -0.20(-2.31%)
Oct 20, 2015 8.668 8.870 8.588 8.749 70,047 +0.02(+0.28%)
Oct 19, 2015 8.563 8.789 8.563 8.725 26,472 +0.10(+1.12%)
Oct 16, 2015 8.701 8.717 8.555 8.628 37,289 -0.02(-0.28%)
Oct 15, 2015 8.563 8.870 8.442 8.652 23,340 +0.06(+0.75%)
Oct 14, 2015 8.782 8.782 8.450 8.588 33,579 -0.01(-0.09%)
Oct 13, 2015 8.604 8.870 8.523 8.596 32,221 +0.04(+0.47%)
Oct 12, 2015 8.685 8.685 8.402 8.555 20,352 -0.09(-1.03%)
Oct 09, 2015 8.523 8.717 8.442 8.644 23,118 +0.10(+1.13%)
Oct 08, 2015 8.329 8.636 8.201 8.547 69,355 +0.26(+3.12%)
Oct 07, 2015 8.200 8.345 8.063 8.289 71,963 +0.17(+2.09%)
Oct 06, 2015 8.168 8.184 7.909 8.119 36,934 +0.00(+0.00%)
Oct 05, 2015 7.796 8.208 7.796 8.119 51,994 +0.33(+4.25%)
Oct 02, 2015 7.731 7.877 7.691 7.788 22,449 -0.04(-0.52%)
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.