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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2016 8.923 9.220 8.703 8.881 233,434 -0.09(-1.04%)
Apr 28, 2016 9.101 9.321 8.949 8.974 107,566 -0.20(-2.21%)
Apr 27, 2016 9.304 9.355 9.033 9.177 189,402 -0.04(-0.46%)
Apr 26, 2016 9.059 9.287 8.712 9.220 395,534 +0.19(+2.06%)
Apr 25, 2016 9.186 9.186 9.033 9.033 315,453 -0.21(-2.29%)
Apr 22, 2016 9.254 9.355 9.194 9.245 219,904 -0.03(-0.27%)
Apr 21, 2016 9.321 9.474 9.194 9.270 218,196 -0.02(-0.18%)
Apr 20, 2016 9.524 9.541 9.160 9.287 96,307 -0.19(-2.05%)
Apr 19, 2016 9.152 9.550 9.118 9.482 183,973 +0.38(+4.19%)
Apr 18, 2016 9.296 9.397 9.101 9.101 51,027 -0.27(-2.89%)
Apr 15, 2016 9.397 9.465 9.321 9.372 18,247 -0.01(-0.09%)
Apr 14, 2016 9.262 9.389 9.220 9.381 25,064 +0.15(+1.65%)
Apr 13, 2016 9.110 9.313 9.110 9.228 60,309 +0.14(+1.58%)
Apr 12, 2016 8.991 9.135 8.974 9.084 62,735 -0.01(-0.09%)
Apr 11, 2016 8.915 9.177 8.889 9.093 58,563 +0.24(+2.68%)
Apr 08, 2016 8.898 8.966 8.813 8.856 23,815 +0.10(+1.16%)
Apr 07, 2016 8.881 8.983 8.602 8.754 49,341 -0.14(-1.62%)
Apr 06, 2016 9.008 9.127 8.703 8.898 48,915 -0.11(-1.22%)
Apr 05, 2016 9.135 9.143 8.762 9.008 69,314 -0.24(-2.56%)
Apr 04, 2016 9.592 9.592 9.148 9.245 86,149 -0.30(-3.19%)
Apr 01, 2016 9.719 9.719 9.397 9.550 628,044 -0.30(-3.09%)
Mar 31, 2016 9.499 9.855 9.442 9.855 91,667 +0.36(+3.74%)
Mar 30, 2016 9.651 9.651 9.330 9.499 35,507 -0.03(-0.27%)
Mar 29, 2016 9.685 9.685 9.397 9.524 21,974 -0.20(-2.09%)
Mar 28, 2016 9.905 9.905 9.567 9.728 29,089 -0.23(-2.30%)
Mar 24, 2016 9.770 9.956 9.956 9.956 28,820 -0.01(-0.09%)
Mar 23, 2016 9.821 9.965 9.702 9.965 22,631 +0.11(+1.12%)
Mar 22, 2016 9.584 9.939 9.414 9.855 104,038 +0.20(+2.11%)
Mar 21, 2016 9.618 9.711 9.355 9.651 65,244 +0.06(+0.62%)
Mar 18, 2016 9.804 9.812 9.381 9.592 70,589 -0.19(-1.90%)
Mar 17, 2016 9.524 9.838 9.423 9.778 102,454 +0.26(+2.76%)
Mar 16, 2016 9.541 9.558 9.254 9.516 31,606 -0.08(-0.88%)
Mar 15, 2016 9.736 9.914 9.355 9.601 67,264 -0.01(-0.09%)
Mar 14, 2016 9.694 9.855 9.474 9.609 45,171 -0.15(-1.56%)
Mar 11, 2016 9.702 9.956 9.338 9.762 68,720 +0.14(+1.50%)
Mar 10, 2016 9.838 9.838 9.508 9.618 65,710 -0.20(-2.07%)
Mar 09, 2016 9.855 9.880 9.643 9.821 61,072 -0.01(-0.09%)
Mar 08, 2016 9.829 9.914 9.584 9.829 44,576 -0.07(-0.68%)
Mar 07, 2016 9.905 9.973 9.592 9.897 86,263 -0.14(-1.35%)
Mar 04, 2016 9.541 10.03 9.541 10.03 123,752 +0.42(+4.40%)
Mar 03, 2016 9.778 9.939 9.524 9.609 45,101 -0.08(-0.87%)
Mar 02, 2016 9.990 9.990 9.414 9.694 120,950 -0.36(-3.54%)
Mar 01, 2016 9.999 10.13 9.778 10.05 148,297 +0.01(+0.08%)
Feb 29, 2016 9.778 10.15 9.635 10.04 132,126 +0.30(+3.04%)
Feb 26, 2016 9.694 9.812 9.338 9.745 299,392 +0.08(+0.79%)
Feb 25, 2016 9.431 9.965 9.228 9.668 112,200 +0.34(+3.63%)
Feb 24, 2016 8.813 9.457 8.813 9.330 217,996 +0.49(+5.56%)
Feb 23, 2016 8.898 9.059 8.720 8.839 70,628 -0.25(-2.70%)
Feb 22, 2016 8.839 9.245 8.737 9.084 162,206 +0.25(+2.78%)
Feb 19, 2016 8.762 9.008 8.712 8.839 19,949 +0.10(+1.16%)
Feb 18, 2016 8.737 8.864 8.509 8.737 57,886 -0.03(-0.29%)
Feb 17, 2016 8.771 8.881 8.538 8.762 71,296 -0.03(-0.38%)
Feb 16, 2016 9.076 9.220 8.644 8.796 174,471 +0.17(+1.96%)
Feb 12, 2016 8.170 8.627 8.627 8.627 683,543 +0.54(+6.70%)
Feb 11, 2016 8.195 8.365 7.924 8.085 243,235 -0.13(-1.55%)
Feb 10, 2016 8.322 8.365 8.144 8.212 19,120 -0.05(-0.61%)
Feb 09, 2016 7.823 8.390 7.823 8.263 67,727 +0.22(+2.74%)
Feb 08, 2016 8.356 8.407 8.043 8.043 33,694 -0.42(-5.00%)
Feb 05, 2016 8.373 8.712 8.229 8.466 38,823 +0.13(+1.52%)
Feb 04, 2016 8.212 8.568 8.212 8.339 56,523 +0.08(+1.03%)
Feb 03, 2016 8.466 8.517 8.051 8.255 43,187 -0.19(-2.21%)
Feb 02, 2016 8.703 8.830 8.305 8.441 42,629 -0.34(-3.86%)
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.