Skip to main content

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

Historical Prices

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.