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 (%)
May 31, 2016 9.626 10.08 9.625 10.03 432,116 +0.55(+5.82%)
May 27, 2016 9.269 9.480 9.480 9.480 156,232 +0.20(+2.19%)
May 26, 2016 9.196 9.423 9.106 9.277 257,972 +0.12(+1.33%)
May 25, 2016 9.212 9.313 9.033 9.155 67,975 -0.04(-0.44%)
May 24, 2016 9.123 9.472 9.090 9.196 334,017 +0.05(+0.53%)
May 23, 2016 8.554 9.536 8.530 9.147 622,248 +0.52(+6.02%)
May 20, 2016 8.157 8.692 8.043 8.627 552,123 +0.55(+6.83%)
May 19, 2016 8.027 8.132 7.767 8.076 186,025 -0.02(-0.30%)
May 18, 2016 8.035 8.124 7.946 8.100 121,253 -0.02(-0.20%)
May 17, 2016 8.278 8.360 8.084 8.116 89,870 -0.13(-1.57%)
May 16, 2016 8.351 8.530 8.173 8.246 166,228 -0.16(-1.93%)
May 13, 2016 8.433 8.644 8.278 8.408 112,913 +0.04(+0.48%)
May 12, 2016 8.441 8.489 8.343 8.368 35,833 -0.03(-0.39%)
May 11, 2016 8.433 8.449 8.376 8.400 267,248 -0.01(-0.10%)
May 10, 2016 8.165 8.456 8.092 8.408 253,153 +0.32(+3.91%)
May 09, 2016 7.994 8.197 7.994 8.092 1,244,567 +0.02(+0.30%)
May 06, 2016 7.929 8.116 7.929 8.067 799,865 +0.05(+0.61%)
May 05, 2016 8.084 8.084 7.921 8.019 243,291 -0.02(-0.30%)
May 04, 2016 8.100 8.157 8.011 8.043 177,179 -0.07(-0.90%)
May 03, 2016 8.384 8.384 8.092 8.116 109,370 -0.24(-2.82%)
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.