Skip to main content

Cresud Sacif ADR (NQ: CRESY )

7.980 -0.180 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.98 11.98 11.98 0 +1.26(+11.76%)
Aug 30, 2018 11.67 11.67 10.28 10.72 549,882 -0.75(-6.54%)
Aug 29, 2018 11.84 12.12 11.26 11.47 167,683 -0.48(-4.00%)
Aug 28, 2018 12.36 12.36 11.85 11.95 220,042 -0.34(-2.75%)
Aug 27, 2018 11.92 12.31 11.87 12.29 137,857 +0.40(+3.33%)
Aug 24, 2018 11.91 12.27 11.69 11.89 84,802 +0.00(+0.00%)
Aug 23, 2018 11.83 12.03 11.69 11.89 101,097 -0.01(-0.07%)
Aug 22, 2018 11.87 11.94 11.80 11.90 68,470 -0.03(-0.28%)
Aug 21, 2018 12.07 12.21 11.77 11.94 55,821 -0.09(-0.75%)
Aug 20, 2018 11.74 12.07 11.71 12.03 91,613 +0.25(+2.10%)
Aug 17, 2018 11.98 12.22 11.73 11.78 84,196 -0.23(-1.92%)
Aug 16, 2018 11.94 12.49 11.87 12.01 55,843 +0.02(+0.21%)
Aug 15, 2018 11.81 12.01 11.68 11.98 72,643 +0.07(+0.62%)
Aug 14, 2018 12.01 12.61 11.72 11.91 85,136 -0.07(-0.62%)
Aug 13, 2018 12.46 13.03 11.61 11.98 229,287 -0.54(-4.34%)
Aug 10, 2018 12.78 12.84 12.06 12.53 164,509 -0.31(-2.44%)
Aug 09, 2018 13.20 13.20 12.78 12.84 104,363 -0.38(-2.87%)
Aug 08, 2018 13.48 13.48 13.11 13.22 155,998 -0.17(-1.29%)
Aug 07, 2018 13.77 13.85 13.27 13.39 105,394 -0.45(-3.22%)
Aug 06, 2018 13.74 13.85 13.60 13.84 34,820 +0.02(+0.18%)
Aug 03, 2018 13.87 13.95 13.67 13.81 67,089 -0.07(-0.48%)
Aug 02, 2018 14.42 14.52 13.63 13.88 120,232 -0.16(-1.17%)
Aug 01, 2018 13.97 14.47 13.93 14.05 241,237 +0.06(+0.41%)
Jul 31, 2018 13.93 14.05 13.85 13.99 149,487 +0.06(+0.44%)
Jul 30, 2018 13.99 14.05 13.86 13.93 153,088 +0.09(+0.69%)
Jul 27, 2018 13.81 13.99 13.77 13.83 80,071 +0.04(+0.30%)
Jul 26, 2018 13.50 13.81 13.50 13.79 131,801 +0.24(+1.76%)
Jul 25, 2018 13.65 13.82 13.48 13.55 91,224 -0.07(-0.54%)
Jul 24, 2018 13.81 13.56 13.63 80,439 +0.07(+0.49%)
Jul 23, 2018 13.57 13.82 13.48 13.56 159,022 +0.03(+0.24%)
Jul 20, 2018 13.50 13.86 13.47 13.53 183,273 +0.05(+0.37%)
Jul 19, 2018 13.31 13.59 13.31 13.48 128,527 +0.18(+1.36%)
Jul 18, 2018 13.11 13.40 13.10 13.30 364,240 +0.19(+1.45%)
Jul 17, 2018 13.16 13.16 12.98 13.11 150,692 -0.07(-0.56%)
Jul 16, 2018 13.35 13.39 13.12 13.18 38,477 -0.12(-0.93%)
Jul 13, 2018 13.31 13.31 13.17 13.30 133,528 +0.03(+0.25%)
Jul 12, 2018 13.11 13.35 13.11 13.27 62,371 +0.10(+0.75%)
Jul 11, 2018 13.12 13.22 13.04 13.17 97,020 -0.05(-0.37%)
Jul 10, 2018 13.12 13.38 13.12 13.22 114,476 +0.02(+0.19%)
Jul 09, 2018 13.06 13.34 13.06 13.20 82,237 +0.26(+1.97%)
Jul 06, 2018 12.99 12.64 12.94 155,970 +0.31(+2.41%)
Jul 05, 2018 12.69 12.82 12.35 12.64 208,188 -0.01(-0.07%)
Jul 03, 2018 12.64 12.64 12.64 0 +0.58(+4.78%)
Jul 02, 2018 12.22 12.22 11.90 12.07 125,335 -0.15(-1.21%)
Jun 29, 2018 12.41 12.50 12.04 12.22 276,081 -0.25(-1.98%)
Jun 28, 2018 12.59 12.63 12.36 12.46 235,122 -0.12(-0.92%)
Jun 27, 2018 13.47 13.47 12.45 12.58 219,942 -0.84(-6.27%)
Jun 26, 2018 13.69 13.69 13.32 13.42 197,084 -0.21(-1.57%)
Jun 25, 2018 13.98 14.01 13.57 13.63 149,723 -0.35(-2.48%)
Jun 22, 2018 13.83 14.04 13.83 13.98 69,196 +0.07(+0.53%)
Jun 21, 2018 14.14 14.31 13.81 13.91 360,007 +0.50(+3.75%)
Jun 20, 2018 13.16 14.20 13.06 13.40 64,869 +0.27(+2.07%)
Jun 19, 2018 12.95 13.55 12.94 13.13 156,792 +0.07(+0.57%)
Jun 18, 2018 13.78 13.90 12.90 13.06 243,231 -0.68(-4.92%)
Jun 15, 2018 13.80 13.70 13.73 240,589 -0.07(-0.48%)
Jun 14, 2018 14.66 14.67 13.71 13.80 225,198 -0.87(-5.90%)
Jun 13, 2018 14.61 14.84 14.52 14.66 173,921 +0.05(+0.34%)
Jun 12, 2018 14.38 14.76 14.24 14.61 252,397 +0.31(+2.19%)
Jun 11, 2018 14.20 14.47 14.20 14.30 101,317 +0.02(+0.12%)
Jun 08, 2018 14.12 14.52 14.10 14.28 177,888 +0.25(+1.76%)
Jun 07, 2018 14.20 14.26 13.89 14.04 124,811 -0.26(-1.79%)
Jun 06, 2018 14.32 14.47 14.27 14.29 129,627 +0.00(+0.00%)
Jun 05, 2018 14.05 14.40 13.67 14.29 274,307 +0.35(+2.54%)
Jun 04, 2018 14.02 14.21 13.80 13.94 187,896 -0.02(-0.12%)
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.