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

Cresud Sacif ADR (NQ: CRESY )

9.580 +0.170 (+1.81%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 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 30, 2015 11.56 11.73 11.11 11.18 118,581 -0.33(-2.88%)
Apr 29, 2015 11.57 11.76 11.41 11.52 85,233 +0.02(+0.15%)
Apr 28, 2015 11.63 11.71 11.34 11.50 99,278 -0.13(-1.10%)
Apr 27, 2015 11.52 11.81 11.48 11.63 121,921 +0.04(+0.37%)
Apr 24, 2015 11.67 11.70 11.33 11.58 61,428 -0.09(-0.73%)
Apr 23, 2015 11.60 11.72 11.52 11.67 54,188 +0.14(+1.18%)
Apr 22, 2015 11.30 11.58 11.22 11.53 113,498 +0.29(+2.57%)
Apr 21, 2015 11.13 11.50 11.13 11.24 75,368 +0.05(+0.46%)
Apr 20, 2015 10.91 11.28 10.84 11.19 55,587 +0.22(+2.02%)
Apr 17, 2015 10.90 11.19 10.79 10.97 89,271 -0.06(-0.54%)
Apr 16, 2015 11.06 11.12 10.78 11.03 123,582 -0.09(-0.84%)
Apr 15, 2015 11.65 11.81 11.09 11.12 104,127 -0.51(-4.39%)
Apr 14, 2015 11.49 11.64 11.42 11.64 63,111 +0.11(+0.96%)
Apr 13, 2015 11.47 11.63 11.44 11.52 146,001 +0.15(+1.35%)
Apr 10, 2015 11.36 11.54 11.28 11.37 324,439 +0.11(+0.98%)
Apr 09, 2015 11.40 11.64 11.23 11.26 97,822 -0.20(-1.78%)
Apr 08, 2015 11.58 11.65 11.40 11.47 86,805 -0.17(-1.46%)
Apr 07, 2015 11.73 11.87 11.58 11.64 77,687 -0.14(-1.16%)
Apr 06, 2015 11.68 11.91 11.65 11.77 94,296 +0.11(+0.95%)
Apr 02, 2015 11.75 11.66 11.66 11.66 65,135 -0.03(-0.22%)
Apr 01, 2015 11.72 12.06 11.50 11.69 138,300 -0.02(-0.15%)
Mar 31, 2015 11.72 11.98 11.40 11.70 202,453 -0.04(-0.36%)
Mar 30, 2015 11.80 12.16 11.72 11.75 134,766 +0.10(+0.88%)
Mar 27, 2015 11.57 11.91 11.35 11.64 185,342 +0.07(+0.59%)
Mar 26, 2015 11.99 12.33 11.41 11.58 229,320 -0.56(-4.63%)
Mar 25, 2015 12.77 12.78 12.02 12.14 289,683 -0.38(-3.06%)
Mar 24, 2015 12.50 12.89 12.49 12.52 312,650 -0.09(-0.68%)
Mar 23, 2015 12.76 12.90 12.31 12.61 294,537 -0.01(-0.07%)
Mar 20, 2015 11.98 12.72 11.98 12.61 249,268 +0.59(+4.88%)
Mar 19, 2015 11.98 12.21 11.74 12.03 574,170 -0.07(-0.56%)
Mar 18, 2015 11.91 12.15 11.50 12.09 213,309 +0.26(+2.23%)
Mar 17, 2015 11.38 11.84 11.38 11.83 250,711 +0.31(+2.73%)
Mar 16, 2015 11.11 11.64 11.11 11.52 595,558 +0.41(+3.68%)
Mar 13, 2015 11.13 11.24 11.02 11.11 148,637 -0.14(-1.21%)
Mar 12, 2015 10.78 11.38 10.72 11.24 499,421 +0.61(+5.76%)
Mar 11, 2015 10.58 10.71 10.34 10.63 640,884 +0.14(+1.38%)
Mar 10, 2015 10.37 10.56 10.37 10.49 64,701 -0.04(-0.40%)
Mar 09, 2015 10.50 10.59 10.34 10.53 195,054 +0.04(+0.41%)
Mar 06, 2015 10.48 10.58 10.43 10.49 255,513 -0.01(-0.08%)
Mar 05, 2015 10.45 10.63 10.39 10.50 537,315 -0.04(-0.40%)
Mar 04, 2015 10.46 10.52 10.52 10.54 119,063 +0.02(+0.16%)
Mar 03, 2015 10.55 10.73 10.46 10.52 37,539 -0.11(-1.04%)
Mar 02, 2015 10.80 10.83 10.52 10.63 137,543 +0.01(+0.12%)
Feb 27, 2015 10.55 10.84 10.34 10.62 121,391 +0.16(+1.50%)
Feb 26, 2015 10.55 10.55 10.29 10.46 116,904 +0.09(+0.82%)
Feb 25, 2015 10.28 10.55 9.994 10.38 418,711 +0.61(+6.27%)
Feb 24, 2015 9.594 9.824 9.211 9.764 65,833 +0.13(+1.32%)
Feb 23, 2015 9.339 9.645 9.309 9.637 88,017 +0.20(+2.16%)
Feb 20, 2015 9.237 9.441 9.179 9.432 74,175 +0.12(+1.28%)
Feb 19, 2015 9.169 9.313 9.169 9.313 61,024 +0.12(+1.30%)
Feb 18, 2015 8.948 9.203 8.922 9.194 41,679 +0.20(+2.17%)
Feb 17, 2015 8.973 9.058 8.948 8.999 31,005 +0.05(+0.57%)
Feb 13, 2015 8.999 8.948 8.948 8.948 182,590 -0.09(-1.03%)
Feb 12, 2015 9.084 9.186 9.024 9.041 235,773 -0.08(-0.84%)
Feb 11, 2015 8.888 9.143 8.846 9.118 161,193 +0.19(+2.10%)
Feb 10, 2015 8.982 9.143 8.820 8.931 106,471 -0.09(-0.94%)
Feb 09, 2015 8.914 9.033 8.641 9.016 39,921 +0.02(+0.19%)
Feb 06, 2015 9.160 9.160 8.914 8.999 24,839 -0.24(-2.58%)
Feb 05, 2015 8.999 9.262 8.999 9.237 22,417 +0.16(+1.78%)
Feb 04, 2015 8.973 9.084 8.906 9.075 20,985 +0.10(+1.14%)
Feb 03, 2015 9.092 9.092 8.914 8.973 23,936 +0.19(+2.13%)
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.