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 (%)
Apr 30, 2019 8.157 8.413 8.115 8.281 53,381 +0.03(+0.40%)
Apr 29, 2019 8.157 8.405 7.999 8.248 217,745 +0.07(+0.91%)
Apr 26, 2019 8.090 8.289 7.987 8.173 146,603 +0.02(+0.30%)
Apr 25, 2019 8.165 8.289 7.776 8.148 202,129 -0.05(-0.61%)
Apr 24, 2019 8.264 8.314 7.916 8.198 163,576 -0.02(-0.20%)
Apr 23, 2019 8.157 8.405 8.157 8.215 97,816 +0.01(+0.10%)
Apr 22, 2019 8.289 9.004 8.181 8.206 71,572 -0.11(-1.29%)
Apr 18, 2019 8.778 8.820 8.297 8.314 77,166 -0.38(-4.38%)
Apr 17, 2019 8.927 9.018 8.653 8.695 66,807 -0.07(-0.85%)
Apr 16, 2019 8.910 8.976 8.695 8.769 141,421 -0.16(-1.76%)
Apr 15, 2019 8.927 9.001 8.839 8.927 71,875 +0.07(+0.75%)
Apr 12, 2019 8.976 9.225 8.844 8.860 78,132 -0.12(-1.38%)
Apr 11, 2019 9.092 9.175 8.943 8.985 52,848 -0.12(-1.36%)
Apr 10, 2019 9.125 9.217 9.001 9.109 47,408 +0.10(+1.10%)
Apr 09, 2019 9.208 9.324 9.010 9.010 64,365 -0.22(-2.33%)
Apr 08, 2019 9.208 9.324 9.192 9.225 50,103 +0.05(+0.54%)
Apr 05, 2019 9.531 9.531 9.175 9.175 48,666 -0.26(-2.81%)
Apr 04, 2019 9.374 9.490 9.299 9.440 55,481 +0.05(+0.53%)
Apr 03, 2019 9.556 9.796 9.299 9.390 70,829 -0.17(-1.73%)
Apr 02, 2019 9.970 10.01 9.523 9.556 81,332 -0.35(-3.51%)
Apr 01, 2019 9.689 10.05 9.647 9.904 153,692 +0.31(+3.19%)
Mar 29, 2019 9.523 9.664 9.417 9.597 116,654 +0.07(+0.70%)
Mar 28, 2019 9.523 9.697 9.407 9.531 117,162 +0.07(+0.79%)
Mar 27, 2019 9.912 9.924 8.960 9.457 149,007 -0.39(-3.95%)
Mar 26, 2019 10.28 10.31 9.782 9.846 118,089 -0.36(-3.49%)
Mar 25, 2019 10.15 10.35 10.05 10.20 33,752 +0.03(+0.33%)
Mar 22, 2019 10.38 10.38 9.987 10.17 93,710 -0.21(-2.00%)
Mar 21, 2019 10.57 10.65 10.17 10.38 67,663 -0.14(-1.34%)
Mar 20, 2019 10.35 10.52 10.27 10.52 56,356 +0.14(+1.36%)
Mar 19, 2019 10.52 10.64 10.27 10.38 77,988 -0.01(-0.08%)
Mar 18, 2019 10.25 10.51 10.24 10.38 141,848 +0.07(+0.64%)
Mar 15, 2019 10.14 10.77 10.14 10.32 137,908 +0.15(+1.47%)
Mar 14, 2019 9.920 10.17 9.920 10.17 49,028 +0.17(+1.74%)
Mar 13, 2019 10.06 10.19 9.606 9.995 43,839 +0.06(+0.58%)
Mar 12, 2019 9.978 10.16 9.838 9.937 30,845 -0.04(-0.41%)
Mar 11, 2019 9.788 10.21 9.788 9.978 41,425 +0.14(+1.43%)
Mar 08, 2019 9.614 9.965 9.614 9.838 57,482 +0.11(+1.11%)
Mar 07, 2019 9.846 10.06 9.664 9.730 109,307 -0.22(-2.16%)
Mar 06, 2019 9.970 10.22 9.796 9.945 126,850 -0.12(-1.15%)
Mar 05, 2019 10.02 10.10 9.945 10.06 45,956 +0.00(+0.00%)
Mar 04, 2019 10.10 10.24 10.00 10.06 42,639 -0.08(-0.82%)
Mar 01, 2019 10.24 10.38 10.08 10.14 71,973 -0.18(-1.76%)
Feb 28, 2019 10.38 10.43 10.19 10.33 108,774 -0.02(-0.24%)
Feb 27, 2019 10.37 10.57 10.20 10.35 174,748 -0.02(-0.16%)
Feb 26, 2019 10.22 10.47 10.06 10.37 145,388 +0.02(+0.24%)
Feb 25, 2019 10.55 10.89 10.28 10.34 69,356 -0.23(-2.19%)
Feb 22, 2019 10.48 10.76 10.18 10.57 154,090 +0.20(+1.92%)
Feb 21, 2019 10.48 10.70 9.995 10.38 258,441 -0.21(-1.96%)
Feb 20, 2019 10.28 10.72 9.954 10.58 171,696 +0.22(+2.16%)
Feb 19, 2019 10.84 10.84 10.27 10.36 86,092 -0.42(-3.92%)
Feb 15, 2019 10.86 10.86 10.66 10.78 111,703 -0.10(-0.91%)
Feb 14, 2019 10.91 11.04 10.72 10.88 57,538 -0.17(-1.50%)
Feb 13, 2019 11.10 11.18 10.84 11.05 58,414 -0.11(-0.97%)
Feb 12, 2019 11.28 11.28 10.92 11.15 241,143 +0.04(+0.37%)
Feb 11, 2019 11.26 11.45 10.91 11.11 131,939 -0.22(-1.90%)
Feb 08, 2019 11.08 11.34 10.81 11.33 60,742 +0.17(+1.56%)
Feb 07, 2019 11.25 11.25 10.96 11.15 64,675 -0.17(-1.46%)
Feb 06, 2019 11.59 11.59 11.26 11.32 40,407 -0.22(-1.94%)
Feb 05, 2019 11.49 11.59 11.15 11.54 124,568 +0.05(+0.43%)
Feb 04, 2019 11.30 11.59 11.30 11.49 89,420 +0.12(+1.02%)
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.