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 (%)
Apr 29, 2016 8.549 8.833 8.338 8.508 243,664 -0.09(-1.04%)
Apr 28, 2016 8.719 8.930 8.573 8.597 112,280 -0.19(-2.21%)
Apr 27, 2016 8.914 8.962 8.654 8.792 197,703 -0.04(-0.46%)
Apr 26, 2016 8.678 8.897 8.346 8.833 412,868 +0.18(+2.06%)
Apr 25, 2016 8.800 8.800 8.654 8.654 329,277 -0.20(-2.29%)
Apr 22, 2016 8.865 8.962 8.808 8.857 229,541 -0.02(-0.27%)
Apr 21, 2016 8.930 9.076 8.808 8.881 227,758 -0.02(-0.18%)
Apr 20, 2016 9.125 9.141 8.776 8.897 100,528 -0.19(-2.05%)
Apr 19, 2016 8.768 9.149 8.735 9.084 192,035 +0.37(+4.19%)
Apr 18, 2016 8.906 9.003 8.719 8.719 53,263 -0.26(-2.89%)
Apr 15, 2016 9.003 9.068 8.930 8.979 19,047 -0.01(-0.09%)
Apr 14, 2016 8.873 8.995 8.833 8.987 26,162 +0.15(+1.65%)
Apr 13, 2016 8.727 8.922 8.727 8.841 62,952 +0.14(+1.58%)
Apr 12, 2016 8.614 8.752 8.597 8.703 65,484 -0.01(-0.09%)
Apr 11, 2016 8.541 8.792 8.516 8.711 61,129 +0.23(+2.68%)
Apr 08, 2016 8.524 8.589 8.443 8.484 24,859 +0.10(+1.16%)
Apr 07, 2016 8.508 8.606 8.241 8.387 51,503 -0.14(-1.62%)
Apr 06, 2016 8.630 8.743 8.338 8.524 51,059 -0.11(-1.22%)
Apr 05, 2016 8.752 8.760 8.395 8.630 72,352 -0.23(-2.56%)
Apr 04, 2016 9.189 9.189 8.764 8.857 89,925 -0.29(-3.19%)
Apr 01, 2016 9.311 9.311 9.003 9.149 655,567 -0.29(-3.09%)
Mar 31, 2016 9.100 9.441 9.045 9.441 95,684 +0.34(+3.74%)
Mar 30, 2016 9.246 9.246 8.938 9.100 37,063 -0.02(-0.27%)
Mar 29, 2016 9.279 9.279 9.003 9.125 22,937 -0.19(-2.09%)
Mar 28, 2016 9.490 9.490 9.165 9.319 30,364 -0.22(-2.30%)
Mar 24, 2016 9.360 9.538 9.538 9.538 30,083 -0.01(-0.08%)
Mar 23, 2016 9.408 9.546 9.295 9.546 23,622 +0.11(+1.12%)
Mar 22, 2016 9.181 9.522 9.019 9.441 108,597 +0.19(+2.11%)
Mar 21, 2016 9.214 9.303 8.962 9.246 68,103 +0.06(+0.62%)
Mar 18, 2016 9.392 9.400 8.987 9.189 73,682 -0.18(-1.90%)
Mar 17, 2016 9.125 9.425 9.027 9.368 106,944 +0.25(+2.76%)
Mar 16, 2016 9.141 9.157 8.865 9.116 32,992 -0.08(-0.88%)
Mar 15, 2016 9.327 9.498 8.962 9.198 70,211 -0.01(-0.09%)
Mar 14, 2016 9.287 9.441 9.076 9.206 47,151 -0.15(-1.56%)
Mar 11, 2016 9.295 9.538 8.946 9.352 71,731 +0.14(+1.50%)
Mar 10, 2016 9.425 9.425 9.108 9.214 68,590 -0.19(-2.07%)
Mar 09, 2016 9.441 9.465 9.238 9.408 63,748 -0.01(-0.09%)
Mar 08, 2016 9.417 9.498 9.181 9.417 46,529 -0.06(-0.68%)
Mar 07, 2016 9.490 9.554 9.189 9.481 90,043 -0.13(-1.35%)
Mar 04, 2016 9.141 9.611 9.141 9.611 129,175 +0.41(+4.41%)
Mar 03, 2016 9.368 9.522 9.125 9.206 47,078 -0.08(-0.87%)
Mar 02, 2016 9.571 9.571 9.019 9.287 126,250 -0.34(-3.54%)
Mar 01, 2016 9.579 9.709 9.368 9.627 154,795 +0.01(+0.08%)
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%)
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.