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

Cresud Sacif ADR (NQ: CRESY )

9.175 +0.165 (+1.83%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
Feb 29, 2016 9.368 9.725 9.230 9.619 137,916 +0.28(+3.04%)
Feb 26, 2016 9.287 9.400 8.946 9.335 312,512 +0.07(+0.79%)
Feb 25, 2016 9.035 9.546 8.841 9.262 117,117 +0.32(+3.63%)
Feb 24, 2016 8.443 9.060 8.443 8.938 227,549 +0.47(+5.56%)
Feb 23, 2016 8.524 8.678 8.354 8.468 73,723 -0.24(-2.70%)
Feb 22, 2016 8.468 8.857 8.370 8.703 169,314 +0.24(+2.78%)
Feb 19, 2016 8.395 8.630 8.346 8.468 20,824 +0.10(+1.16%)
Feb 18, 2016 8.370 8.492 8.151 8.370 60,423 -0.02(-0.29%)
Feb 17, 2016 8.403 8.508 8.180 8.395 74,420 -0.03(-0.38%)
Feb 16, 2016 8.695 8.833 8.281 8.427 182,117 +0.16(+1.96%)
Feb 12, 2016 7.827 8.265 8.265 8.265 713,497 +0.52(+6.70%)
Feb 11, 2016 7.851 8.013 7.592 7.746 253,895 -0.12(-1.55%)
Feb 10, 2016 7.973 8.013 7.803 7.867 19,958 -0.05(-0.61%)
Feb 09, 2016 7.494 8.038 7.494 7.916 70,695 +0.21(+2.74%)
Feb 08, 2016 8.005 8.054 7.705 7.705 35,170 -0.41(-5.00%)
Feb 05, 2016 8.022 8.346 7.884 8.111 40,525 +0.12(+1.52%)
Feb 04, 2016 7.867 8.208 7.867 7.989 59,000 +0.08(+1.03%)
Feb 03, 2016 8.111 8.159 7.713 7.908 45,079 -0.18(-2.21%)
Feb 02, 2016 8.338 8.460 7.957 8.086 44,497 -0.32(-3.86%)
Feb 01, 2016 8.719 8.727 8.411 8.411 34,924 -0.44(-4.95%)
Jan 29, 2016 8.022 8.922 8.022 8.849 170,436 +0.84(+10.54%)
Jan 28, 2016 7.876 8.111 7.738 8.005 51,854 +0.15(+1.86%)
Jan 27, 2016 7.867 8.042 7.438 7.859 59,041 -0.02(-0.31%)
Jan 26, 2016 7.900 8.062 7.786 7.884 80,478 +0.06(+0.83%)
Jan 25, 2016 7.851 7.989 7.705 7.819 75,233 -0.02(-0.21%)
Jan 22, 2016 7.754 7.940 7.681 7.835 72,003 +0.36(+4.77%)
Jan 21, 2016 7.389 7.827 7.340 7.478 79,616 -0.27(-3.46%)
Jan 20, 2016 7.543 7.778 6.894 7.746 322,181 +0.11(+1.38%)
Jan 19, 2016 7.924 7.924 7.567 7.640 79,935 -0.29(-3.68%)
Jan 15, 2016 8.086 7.932 7.932 7.932 106,401 -0.33(-4.02%)
Jan 14, 2016 8.216 8.711 8.062 8.265 105,847 -0.01(-0.10%)
Jan 13, 2016 8.638 8.792 8.135 8.273 197,410 -0.40(-4.58%)
Jan 12, 2016 8.768 8.897 8.403 8.670 109,938 -0.04(-0.47%)
Jan 11, 2016 8.719 8.816 8.434 8.711 112,195 -0.13(-1.47%)
Jan 08, 2016 9.100 9.279 8.557 8.841 128,163 -0.28(-3.02%)
Jan 07, 2016 9.327 9.327 9.003 9.116 282,342 -0.45(-4.66%)
Jan 06, 2016 9.911 9.936 9.344 9.563 179,537 -0.54(-5.30%)
Jan 05, 2016 10.31 10.32 9.911 10.10 97,030 -0.15(-1.43%)
Jan 04, 2016 10.33 10.41 10.07 10.24 97,648 -0.22(-2.09%)
Dec 31, 2015 10.34 10.46 10.46 10.46 55,728 -0.06(-0.62%)
Dec 30, 2015 10.54 10.57 10.23 10.53 235,441 -0.02(-0.15%)
Dec 29, 2015 10.48 10.62 10.39 10.54 177,887 +0.09(+0.85%)
Dec 28, 2015 10.18 10.56 9.976 10.45 185,956 +0.31(+3.04%)
Dec 24, 2015 10.28 10.15 10.15 10.15 9,986 +0.02(+0.16%)
Dec 23, 2015 9.960 10.26 9.960 10.13 29,529 +0.18(+1.79%)
Dec 22, 2015 10.01 10.08 9.538 9.952 44,158 +0.00(+0.00%)
Dec 21, 2015 9.952 9.968 9.733 9.952 103,679 +0.01(+0.08%)
Dec 18, 2015 10.26 10.37 9.855 9.944 73,080 -0.26(-2.54%)
Dec 17, 2015 9.733 10.54 9.700 10.20 173,782 +0.68(+7.15%)
Dec 16, 2015 9.335 9.522 8.995 9.522 56,300 +0.19(+2.09%)
Dec 15, 2015 9.206 9.376 9.157 9.327 53,962 +0.12(+1.32%)
Dec 14, 2015 9.279 9.481 8.979 9.206 164,061 -0.12(-1.30%)
Dec 11, 2015 9.449 9.490 9.206 9.327 197,334 -0.12(-1.29%)
Dec 10, 2015 9.514 9.611 9.368 9.449 184,360 -0.08(-0.85%)
Dec 09, 2015 9.408 9.627 9.352 9.530 118,762 +0.11(+1.12%)
Dec 08, 2015 9.530 9.530 9.141 9.425 153,148 -0.12(-1.27%)
Dec 07, 2015 9.498 9.717 9.433 9.546 179,677 +0.09(+0.94%)
Dec 04, 2015 9.587 9.725 9.295 9.457 139,717 -0.19(-2.02%)
Dec 03, 2015 9.692 9.887 9.514 9.652 217,513 +0.03(+0.34%)
Dec 02, 2015 9.035 9.838 8.938 9.619 291,848 +0.60(+6.65%)
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.