Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 8.774 8.816 8.293 8.586 100,117 -0.22(-2.53%)
Oct 29, 2009 8.342 8.920 8.223 8.809 147,538 +0.32(+3.82%)
Oct 28, 2009 8.927 8.927 8.411 8.485 155,680 -0.44(-4.96%)
Oct 27, 2009 8.878 9.032 8.795 8.927 141,090 +0.03(+0.39%)
Oct 26, 2009 8.969 9.080 8.781 8.892 94,087 -0.15(-1.62%)
Oct 23, 2009 9.059 9.131 9.025 9.039 62,200 -0.13(-1.44%)
Oct 22, 2009 9.087 9.227 8.885 9.171 84,328 +0.07(+0.77%)
Oct 21, 2009 9.080 9.199 9.073 9.101 93,732 -0.08(-0.91%)
Oct 20, 2009 9.220 9.255 9.165 9.185 85,869 -0.03(-0.30%)
Oct 19, 2009 9.241 9.255 9.101 9.213 122,767 +0.06(+0.61%)
Oct 16, 2009 8.955 9.234 8.934 9.157 65,458 +0.08(+0.84%)
Oct 15, 2009 8.990 9.157 8.955 9.080 51,554 -0.01(-0.08%)
Oct 14, 2009 9.073 9.282 9.025 9.087 163,712 +0.01(+0.15%)
Oct 13, 2009 9.192 9.192 8.948 9.073 75,526 +0.00(+0.00%)
Oct 12, 2009 9.108 9.164 8.969 9.073 61,462 +0.02(+0.23%)
Oct 09, 2009 8.990 9.178 8.892 9.052 75,549 -0.01(-0.15%)
Oct 08, 2009 9.080 9.206 8.956 9.066 131,246 +0.11(+1.25%)
Oct 07, 2009 9.025 9.094 8.850 8.955 70,916 -0.08(-0.93%)
Oct 06, 2009 9.282 9.282 8.997 9.039 145,225 +0.05(+0.54%)
Oct 05, 2009 8.488 9.018 8.425 8.990 131,679 +0.61(+7.32%)
Oct 02, 2009 8.446 8.516 8.188 8.377 217,166 -0.20(-2.34%)
Oct 01, 2009 8.969 9.011 8.481 8.577 166,665 -0.41(-4.52%)
Sep 30, 2009 8.899 8.990 8.817 8.983 122,013 +0.18(+2.06%)
Sep 29, 2009 8.781 8.850 8.467 8.802 156,671 -0.06(-0.71%)
Sep 28, 2009 8.899 9.046 8.795 8.864 198,320 -0.10(-1.17%)
Sep 25, 2009 9.025 9.094 8.942 8.969 108,312 -0.13(-1.38%)
Sep 24, 2009 9.380 9.505 9.059 9.094 204,096 -0.30(-3.19%)
Sep 23, 2009 9.464 9.687 9.366 9.394 211,908 -0.01(-0.07%)
Sep 22, 2009 9.199 9.464 9.199 9.401 241,905 +0.22(+2.43%)
Sep 21, 2009 9.296 9.296 9.108 9.178 168,777 +0.01(+0.15%)
Sep 18, 2009 9.269 9.338 9.066 9.164 193,766 -0.12(-1.28%)
Sep 17, 2009 9.234 9.436 9.094 9.282 220,294 +0.07(+0.76%)
Sep 16, 2009 9.094 9.289 9.094 9.213 197,241 +0.24(+2.64%)
Sep 15, 2009 9.387 9.387 8.781 8.976 208,614 -0.32(-3.45%)
Sep 14, 2009 9.296 9.380 9.143 9.296 213,118 +0.24(+2.69%)
Sep 11, 2009 8.774 9.185 8.711 9.052 244,891 +0.31(+3.51%)
Sep 10, 2009 8.244 8.809 8.237 8.746 228,241 +0.64(+7.91%)
Sep 09, 2009 8.014 8.119 8.014 8.105 127,532 +0.08(+1.04%)
Sep 08, 2009 8.181 8.181 8.007 8.021 121,294 +0.05(+0.61%)
Sep 04, 2009 8.056 8.063 7.875 7.972 110,564 +0.04(+0.53%)
Sep 03, 2009 7.826 7.986 7.805 7.931 88,072 +0.10(+1.34%)
Sep 02, 2009 7.666 7.826 7.666 7.826 120,243 +0.00(+0.00%)
Sep 01, 2009 7.944 7.979 7.770 7.826 120,610 -0.06(-0.71%)
Aug 31, 2009 7.875 7.979 7.840 7.882 213,276 -0.06(-0.70%)
Aug 28, 2009 7.993 8.077 7.826 7.937 140,392 +0.07(+0.87%)
Aug 27, 2009 7.812 8.077 7.770 7.869 141,403 -0.12(-1.47%)
Aug 26, 2009 8.126 8.181 7.944 7.986 124,588 -0.12(-1.46%)
Aug 25, 2009 8.014 8.188 7.944 8.105 230,449 +0.20(+2.47%)
Aug 24, 2009 7.589 8.153 7.589 7.910 855,461 +1.01(+14.65%)
Aug 21, 2009 6.760 6.976 6.620 6.899 128,235 +0.22(+3.34%)
Aug 20, 2009 6.460 6.711 6.356 6.676 56,012 +0.16(+2.46%)
Aug 19, 2009 6.279 6.544 6.167 6.516 62,642 +0.08(+1.30%)
Aug 18, 2009 6.223 6.555 6.140 6.432 56,032 +0.29(+4.65%)
Aug 17, 2009 6.349 6.349 5.913 6.146 167,578 -0.36(-5.47%)
Aug 14, 2009 6.899 6.962 6.411 6.502 124,095 -0.49(-7.07%)
Aug 13, 2009 6.899 7.045 6.899 6.997 68,373 +0.10(+1.41%)
Aug 12, 2009 6.976 6.990 6.829 6.899 53,884 -0.19(-2.70%)
Aug 11, 2009 7.150 7.150 6.969 7.091 17,091 -0.06(-0.83%)
Aug 10, 2009 7.025 7.178 6.976 7.150 46,977 +0.09(+1.28%)
Aug 07, 2009 7.108 7.178 7.038 7.059 71,985 -0.01(-0.20%)
Aug 06, 2009 7.289 7.338 6.983 7.073 100,764 -0.26(-3.61%)
Aug 05, 2009 7.352 7.380 7.213 7.338 39,570 +0.05(+0.67%)
Aug 04, 2009 7.261 7.401 7.220 7.289 84,440 +0.03(+0.38%)
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.