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

Cresud Sacif ADR (NQ: CRESY )

9.660 +0.250 (+2.66%)
Streaming Delayed Price Updated: 2:36 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, 2019 8.508 8.776 8.465 8.638 51,173 +0.03(+0.40%)
Apr 29, 2019 8.508 8.768 8.344 8.603 208,741 +0.08(+0.91%)
Apr 26, 2019 8.439 8.647 8.331 8.526 140,541 +0.03(+0.30%)
Apr 25, 2019 8.517 8.647 8.111 8.500 193,771 -0.05(-0.61%)
Apr 24, 2019 8.621 8.673 8.258 8.552 156,812 -0.02(-0.20%)
Apr 23, 2019 8.508 8.768 8.508 8.569 93,771 +0.01(+0.10%)
Apr 22, 2019 8.647 9.393 8.534 8.560 68,613 -0.11(-1.29%)
Apr 18, 2019 9.156 9.200 8.655 8.673 73,975 -0.40(-4.38%)
Apr 17, 2019 9.312 9.407 9.027 9.070 64,044 -0.08(-0.85%)
Apr 16, 2019 9.294 9.364 9.070 9.148 135,574 -0.16(-1.76%)
Apr 15, 2019 9.312 9.390 9.220 9.312 68,903 +0.07(+0.75%)
Apr 12, 2019 9.364 9.623 9.225 9.243 74,901 -0.13(-1.38%)
Apr 11, 2019 9.485 9.571 9.329 9.372 50,663 -0.13(-1.36%)
Apr 10, 2019 9.519 9.614 9.390 9.502 45,447 +0.10(+1.10%)
Apr 09, 2019 9.605 9.726 9.398 9.398 61,704 -0.22(-2.33%)
Apr 08, 2019 9.605 9.726 9.588 9.623 48,031 +0.05(+0.54%)
Apr 05, 2019 9.942 9.942 9.571 9.571 46,654 -0.28(-2.81%)
Apr 04, 2019 9.778 9.899 9.700 9.847 53,187 +0.05(+0.53%)
Apr 03, 2019 9.968 10.22 9.700 9.796 67,901 -0.17(-1.73%)
Apr 02, 2019 10.40 10.44 9.934 9.968 77,969 -0.36(-3.51%)
Apr 01, 2019 10.11 10.49 10.06 10.33 147,337 +0.32(+3.19%)
Mar 29, 2019 9.934 10.08 9.823 10.01 111,831 +0.07(+0.70%)
Mar 28, 2019 9.934 10.12 9.813 9.942 112,317 +0.08(+0.79%)
Mar 27, 2019 10.34 10.35 9.346 9.865 142,846 -0.41(-3.95%)
Mar 26, 2019 10.72 10.75 10.20 10.27 113,206 -0.37(-3.49%)
Mar 25, 2019 10.59 10.80 10.49 10.64 32,357 +0.03(+0.33%)
Mar 22, 2019 10.83 10.83 10.42 10.61 89,835 -0.22(-1.99%)
Mar 21, 2019 11.02 11.11 10.61 10.82 64,865 -0.15(-1.34%)
Mar 20, 2019 10.80 10.97 10.71 10.97 54,026 +0.15(+1.36%)
Mar 19, 2019 10.97 11.10 10.71 10.82 74,763 -0.01(-0.08%)
Mar 18, 2019 10.69 10.96 10.69 10.83 135,982 +0.07(+0.64%)
Mar 15, 2019 10.58 11.23 10.58 10.76 132,206 +0.16(+1.47%)
Mar 14, 2019 10.35 10.61 10.35 10.61 47,001 +0.18(+1.74%)
Mar 13, 2019 10.50 10.63 10.02 10.43 42,027 +0.06(+0.58%)
Mar 12, 2019 10.41 10.60 10.26 10.37 29,570 -0.04(-0.42%)
Mar 11, 2019 10.21 10.65 10.21 10.41 39,712 +0.15(+1.43%)
Mar 08, 2019 10.03 10.39 10.03 10.26 55,105 +0.11(+1.11%)
Mar 07, 2019 10.27 10.50 10.08 10.15 104,788 -0.22(-2.16%)
Mar 06, 2019 10.40 10.66 10.22 10.37 121,605 -0.12(-1.15%)
Mar 05, 2019 10.45 10.54 10.37 10.50 44,056 +0.00(+0.00%)
Mar 04, 2019 10.54 10.68 10.43 10.50 40,876 -0.09(-0.82%)
Mar 01, 2019 10.68 10.83 10.51 10.58 68,997 -0.19(-1.76%)
Feb 28, 2019 10.82 10.88 10.63 10.77 104,276 -0.03(-0.24%)
Feb 27, 2019 10.81 11.03 10.64 10.80 167,522 -0.02(-0.16%)
Feb 26, 2019 10.66 10.92 10.50 10.81 139,377 +0.03(+0.24%)
Feb 25, 2019 11.00 11.36 10.73 10.79 66,488 -0.24(-2.19%)
Feb 22, 2019 10.93 11.22 10.62 11.03 147,719 +0.21(+1.92%)
Feb 21, 2019 10.93 11.16 10.43 10.82 247,755 -0.22(-1.96%)
Feb 20, 2019 10.73 11.19 10.38 11.04 164,597 +0.23(+2.16%)
Feb 19, 2019 11.31 11.31 10.71 10.81 82,532 -0.44(-3.92%)
Feb 15, 2019 11.32 11.32 11.12 11.25 107,084 -0.10(-0.91%)
Feb 14, 2019 11.38 11.51 11.19 11.35 55,159 -0.17(-1.50%)
Feb 13, 2019 11.57 11.66 11.31 11.52 55,999 -0.11(-0.97%)
Feb 12, 2019 11.77 11.77 11.39 11.64 231,172 +0.04(+0.37%)
Feb 11, 2019 11.75 11.94 11.38 11.59 126,484 -0.22(-1.90%)
Feb 08, 2019 11.56 11.83 11.27 11.82 58,231 +0.18(+1.56%)
Feb 07, 2019 11.73 11.73 11.44 11.64 62,001 -0.17(-1.46%)
Feb 06, 2019 12.09 12.09 11.74 11.81 38,736 -0.23(-1.94%)
Feb 05, 2019 11.98 12.09 11.64 12.04 119,417 +0.05(+0.43%)
Feb 04, 2019 11.79 12.09 11.79 11.99 85,723 +0.12(+1.02%)
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.