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 (%)
Mar 31, 2016 9.106 9.447 9.051 9.447 95,620 +0.34(+3.74%)
Mar 30, 2016 9.252 9.252 8.944 9.106 37,038 -0.02(-0.27%)
Mar 29, 2016 9.285 9.285 9.009 9.131 22,922 -0.19(-2.09%)
Mar 28, 2016 9.496 9.496 9.171 9.325 30,344 -0.22(-2.30%)
Mar 24, 2016 9.366 9.545 9.545 9.545 30,063 -0.01(-0.09%)
Mar 23, 2016 9.415 9.553 9.301 9.553 23,607 +0.11(+1.12%)
Mar 22, 2016 9.187 9.528 9.025 9.447 108,526 +0.19(+2.11%)
Mar 21, 2016 9.220 9.309 8.968 9.252 68,058 +0.06(+0.62%)
Mar 18, 2016 9.398 9.407 8.993 9.196 73,633 -0.18(-1.90%)
Mar 17, 2016 9.131 9.431 9.033 9.374 106,873 +0.25(+2.76%)
Mar 16, 2016 9.147 9.163 8.871 9.123 32,970 -0.08(-0.88%)
Mar 15, 2016 9.334 9.504 8.968 9.204 70,165 -0.01(-0.09%)
Mar 14, 2016 9.293 9.447 9.082 9.212 47,119 -0.15(-1.56%)
Mar 11, 2016 9.301 9.545 8.952 9.358 71,684 +0.14(+1.50%)
Mar 10, 2016 9.431 9.431 9.114 9.220 68,545 -0.19(-2.07%)
Mar 09, 2016 9.447 9.472 9.244 9.415 63,706 -0.01(-0.09%)
Mar 08, 2016 9.423 9.504 9.187 9.423 46,498 -0.06(-0.68%)
Mar 07, 2016 9.496 9.561 9.196 9.488 89,983 -0.13(-1.35%)
Mar 04, 2016 9.147 9.618 9.147 9.618 129,090 +0.41(+4.41%)
Mar 03, 2016 9.374 9.528 9.131 9.212 47,047 -0.08(-0.87%)
Mar 02, 2016 9.577 9.577 9.025 9.293 126,167 -0.34(-3.54%)
Mar 01, 2016 9.585 9.715 9.374 9.634 154,693 +0.01(+0.08%)
Feb 29, 2016 9.374 9.731 9.236 9.626 137,825 +0.28(+3.04%)
Feb 26, 2016 9.293 9.407 8.952 9.342 312,305 +0.07(+0.79%)
Feb 25, 2016 9.041 9.553 8.847 9.269 117,040 +0.32(+3.63%)
Feb 24, 2016 8.449 9.066 8.449 8.944 227,399 +0.47(+5.56%)
Feb 23, 2016 8.530 8.684 8.360 8.473 73,674 -0.24(-2.70%)
Feb 22, 2016 8.473 8.863 8.376 8.709 169,202 +0.24(+2.78%)
Feb 19, 2016 8.400 8.636 8.351 8.473 20,810 +0.10(+1.16%)
Feb 18, 2016 8.376 8.498 8.157 8.376 60,383 -0.02(-0.29%)
Feb 17, 2016 8.408 8.514 8.185 8.400 74,371 -0.03(-0.38%)
Feb 16, 2016 8.700 8.838 8.287 8.433 181,997 +0.16(+1.96%)
Feb 12, 2016 7.832 8.270 8.270 8.270 713,026 +0.52(+6.70%)
Feb 11, 2016 7.856 8.019 7.597 7.751 253,727 -0.12(-1.55%)
Feb 10, 2016 7.978 8.019 7.808 7.873 19,945 -0.05(-0.61%)
Feb 09, 2016 7.499 8.043 7.499 7.921 70,648 +0.21(+2.74%)
Feb 08, 2016 8.011 8.059 7.710 7.710 35,147 -0.41(-5.00%)
Feb 05, 2016 8.027 8.351 7.889 8.116 40,498 +0.12(+1.52%)
Feb 04, 2016 7.873 8.214 7.873 7.994 58,961 +0.08(+1.03%)
Feb 03, 2016 8.116 8.165 7.718 7.913 45,049 -0.18(-2.21%)
Feb 02, 2016 8.343 8.465 7.962 8.092 44,468 -0.32(-3.86%)
Feb 01, 2016 8.725 8.733 8.416 8.416 34,900 -0.44(-4.95%)
Jan 29, 2016 8.027 8.928 8.027 8.855 170,324 +0.84(+10.54%)
Jan 28, 2016 7.881 8.116 7.743 8.011 51,820 +0.15(+1.86%)
Jan 27, 2016 7.873 8.047 7.442 7.865 59,002 -0.02(-0.31%)
Jan 26, 2016 7.905 8.067 7.791 7.889 80,425 +0.06(+0.83%)
Jan 25, 2016 7.856 7.994 7.710 7.824 75,183 -0.02(-0.21%)
Jan 22, 2016 7.759 7.946 7.686 7.840 71,955 +0.36(+4.77%)
Jan 21, 2016 7.394 7.832 7.345 7.483 79,563 -0.27(-3.46%)
Jan 20, 2016 7.548 7.783 6.899 7.751 321,968 +0.11(+1.38%)
Jan 19, 2016 7.929 7.929 7.572 7.645 79,883 -0.29(-3.68%)
Jan 15, 2016 8.092 7.938 7.938 7.938 106,331 -0.33(-4.02%)
Jan 14, 2016 8.222 8.717 8.067 8.270 105,777 -0.01(-0.10%)
Jan 13, 2016 8.644 8.798 8.140 8.278 197,280 -0.40(-4.58%)
Jan 12, 2016 8.774 8.903 8.408 8.676 109,865 -0.04(-0.47%)
Jan 11, 2016 8.725 8.822 8.440 8.717 112,121 -0.13(-1.47%)
Jan 08, 2016 9.106 9.285 8.562 8.847 128,078 -0.28(-3.02%)
Jan 07, 2016 9.334 9.334 9.009 9.123 282,156 -0.45(-4.67%)
Jan 06, 2016 9.918 9.942 9.350 9.569 179,418 -0.54(-5.30%)
Jan 05, 2016 10.32 10.32 9.918 10.10 96,966 -0.15(-1.43%)
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.