Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.531 8.663 8.531 8.638 54,108 +0.13(+1.55%)
Jun 27, 2019 8.424 8.605 8.424 8.506 175,259 +0.06(+0.68%)
Jun 26, 2019 8.457 8.622 8.383 8.449 225,332 +0.01(+0.10%)
Jun 25, 2019 8.688 8.725 8.309 8.440 79,974 -0.29(-3.31%)
Jun 24, 2019 8.960 8.960 8.704 8.729 58,095 -0.20(-2.22%)
Jun 21, 2019 8.993 9.009 8.787 8.927 109,915 -0.01(-0.09%)
Jun 20, 2019 8.836 9.149 8.836 8.935 61,341 +0.07(+0.84%)
Jun 19, 2019 8.861 8.943 8.680 8.861 109,919 -0.02(-0.28%)
Jun 18, 2019 8.853 8.943 8.836 8.886 139,943 +0.03(+0.37%)
Jun 17, 2019 8.820 8.919 8.732 8.853 63,429 +0.03(+0.37%)
Jun 14, 2019 8.811 8.853 8.737 8.820 95,964 -0.02(-0.19%)
Jun 13, 2019 8.877 8.940 8.597 8.836 157,019 +0.02(+0.19%)
Jun 12, 2019 8.498 8.906 8.152 8.820 370,701 +0.58(+7.00%)
Jun 11, 2019 7.855 8.259 7.781 8.243 204,932 +0.49(+6.27%)
Jun 10, 2019 7.707 7.831 7.641 7.756 134,617 +0.02(+0.32%)
Jun 07, 2019 7.715 7.831 7.666 7.732 117,073 +0.01(+0.11%)
Jun 06, 2019 7.748 7.839 7.542 7.723 273,298 -0.05(-0.64%)
Jun 05, 2019 7.987 8.119 7.707 7.773 221,900 -0.12(-1.57%)
Jun 04, 2019 7.896 7.954 7.715 7.896 101,354 +0.01(+0.10%)
Jun 03, 2019 8.201 8.292 7.855 7.888 207,945 -0.34(-4.11%)
May 31, 2019 8.234 8.375 8.103 8.226 134,058 -0.03(-0.40%)
May 30, 2019 8.243 8.375 8.201 8.259 228,055 -0.02(-0.30%)
May 29, 2019 8.127 8.399 7.888 8.284 389,088 +0.20(+2.45%)
May 28, 2019 8.226 8.333 8.078 8.086 1,019,965 -0.07(-0.91%)
May 24, 2019 7.987 8.243 7.979 8.160 210,854 +0.15(+1.85%)
May 23, 2019 7.946 8.119 7.787 8.012 117,624 +0.02(+0.31%)
May 22, 2019 8.193 8.292 7.971 7.987 248,975 -0.17(-2.12%)
May 21, 2019 7.822 8.210 7.822 8.160 122,152 +0.33(+4.21%)
May 20, 2019 7.946 7.946 7.748 7.831 107,592 -0.18(-2.26%)
May 17, 2019 8.168 8.408 7.872 8.012 172,880 -0.30(-3.57%)
May 16, 2019 8.267 8.458 8.193 8.309 125,329 +0.04(+0.50%)
May 15, 2019 8.144 8.325 7.929 8.267 308,195 +0.05(+0.60%)
May 14, 2019 8.408 8.531 8.119 8.218 213,256 -0.09(-1.09%)
May 13, 2019 8.383 8.399 8.226 8.309 47,479 -0.25(-2.89%)
May 10, 2019 8.614 8.770 8.424 8.556 63,814 -0.09(-1.05%)
May 09, 2019 8.473 8.729 8.387 8.647 251,934 +0.10(+1.16%)
May 08, 2019 8.243 8.704 8.111 8.548 275,154 +0.22(+2.67%)
May 07, 2019 8.465 8.465 8.086 8.325 115,202 -0.21(-2.51%)
May 06, 2019 8.119 8.605 8.070 8.539 180,551 +0.26(+3.19%)
May 03, 2019 8.218 8.309 8.045 8.276 310,942 +0.14(+1.72%)
May 02, 2019 8.193 8.342 8.045 8.136 91,319 -0.05(-0.60%)
May 01, 2019 8.531 8.531 8.111 8.185 105,520 -0.06(-0.70%)
Apr 30, 2019 8.119 8.375 8.078 8.243 53,628 +0.03(+0.40%)
Apr 29, 2019 8.119 8.366 7.962 8.210 218,753 +0.07(+0.91%)
Apr 26, 2019 8.053 8.251 7.950 8.136 147,282 +0.02(+0.30%)
Apr 25, 2019 8.127 8.251 7.740 8.111 203,065 -0.05(-0.61%)
Apr 24, 2019 8.226 8.276 7.880 8.160 164,333 -0.02(-0.20%)
Apr 23, 2019 8.119 8.366 8.119 8.177 98,269 +0.01(+0.10%)
Apr 22, 2019 8.251 8.963 8.144 8.168 71,903 -0.11(-1.29%)
Apr 18, 2019 8.737 8.779 8.259 8.276 77,523 -0.38(-4.38%)
Apr 17, 2019 8.886 8.976 8.614 8.655 67,116 -0.07(-0.85%)
Apr 16, 2019 8.869 8.935 8.655 8.729 142,076 -0.16(-1.76%)
Apr 15, 2019 8.886 8.960 8.798 8.886 72,208 +0.07(+0.75%)
Apr 12, 2019 8.935 9.182 8.803 8.820 78,493 -0.12(-1.38%)
Apr 11, 2019 9.050 9.133 8.902 8.943 53,093 -0.12(-1.36%)
Apr 10, 2019 9.083 9.174 8.960 9.067 47,627 +0.10(+1.10%)
Apr 09, 2019 9.166 9.281 8.968 8.968 64,663 -0.21(-2.33%)
Apr 08, 2019 9.166 9.281 9.149 9.182 50,335 +0.05(+0.54%)
Apr 05, 2019 9.487 9.487 9.133 9.133 48,891 -0.26(-2.81%)
Apr 04, 2019 9.331 9.446 9.257 9.397 55,738 +0.05(+0.53%)
Apr 03, 2019 9.512 9.751 9.257 9.347 71,157 -0.16(-1.73%)
Apr 02, 2019 9.924 9.965 9.479 9.512 81,708 -0.35(-3.51%)
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.