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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2016 10.09 10.56 10.09 10.51 412,340 +0.58(+5.82%)
May 27, 2016 9.713 9.934 9.934 9.934 149,082 +0.21(+2.19%)
May 26, 2016 9.637 9.875 9.543 9.722 246,165 +0.13(+1.33%)
May 25, 2016 9.654 9.760 9.466 9.594 64,864 -0.04(-0.44%)
May 24, 2016 9.560 9.926 9.526 9.637 318,730 +0.05(+0.53%)
May 23, 2016 8.965 9.994 8.939 9.586 593,770 +0.54(+6.02%)
May 20, 2016 8.548 9.109 8.429 9.041 526,854 +0.58(+6.83%)
May 19, 2016 8.412 8.522 8.140 8.463 177,511 -0.03(-0.30%)
May 18, 2016 8.420 8.514 8.327 8.488 115,704 -0.02(-0.20%)
May 17, 2016 8.675 8.761 8.471 8.505 85,757 -0.14(-1.57%)
May 16, 2016 8.752 8.939 8.565 8.641 158,620 -0.17(-1.93%)
May 13, 2016 8.837 9.058 8.675 8.812 107,745 +0.04(+0.48%)
May 12, 2016 8.846 8.897 8.744 8.769 34,193 -0.03(-0.39%)
May 11, 2016 8.837 8.854 8.778 8.803 255,017 -0.01(-0.10%)
May 10, 2016 8.556 8.862 8.480 8.812 241,567 +0.33(+3.91%)
May 09, 2016 8.378 8.590 8.378 8.480 1,187,607 +0.03(+0.30%)
May 06, 2016 8.310 8.505 8.310 8.454 763,258 +0.05(+0.61%)
May 05, 2016 8.471 8.471 8.301 8.403 232,156 -0.03(-0.30%)
May 04, 2016 8.488 8.548 8.395 8.429 169,070 -0.08(-0.90%)
May 03, 2016 8.786 8.786 8.480 8.505 104,364 -0.25(-2.82%)
May 02, 2016 8.888 8.888 8.675 8.752 54,404 -0.17(-1.91%)
Apr 29, 2016 8.965 9.262 8.744 8.922 232,358 -0.09(-1.04%)
Apr 28, 2016 9.143 9.364 8.990 9.016 107,071 -0.20(-2.21%)
Apr 27, 2016 9.347 9.398 9.075 9.220 188,530 -0.04(-0.46%)
Apr 26, 2016 9.101 9.330 8.752 9.262 393,711 +0.19(+2.06%)
Apr 25, 2016 9.228 9.228 9.075 9.075 314,000 -0.21(-2.29%)
Apr 22, 2016 9.296 9.398 9.237 9.288 218,890 -0.03(-0.27%)
Apr 21, 2016 9.364 9.518 9.237 9.313 217,190 -0.02(-0.18%)
Apr 20, 2016 9.569 9.586 9.203 9.330 95,864 -0.20(-2.05%)
Apr 19, 2016 9.194 9.594 9.160 9.526 183,125 +0.38(+4.19%)
Apr 18, 2016 9.339 9.441 9.143 9.143 50,792 -0.27(-2.89%)
Apr 15, 2016 9.441 9.509 9.364 9.415 18,163 -0.01(-0.09%)
Apr 14, 2016 9.305 9.432 9.262 9.424 24,948 +0.15(+1.65%)
Apr 13, 2016 9.152 9.356 9.152 9.271 60,031 +0.14(+1.58%)
Apr 12, 2016 9.033 9.177 9.016 9.126 62,446 -0.01(-0.09%)
Apr 11, 2016 8.956 9.220 8.931 9.135 58,293 +0.24(+2.68%)
Apr 08, 2016 8.939 9.007 8.854 8.897 23,706 +0.10(+1.16%)
Apr 07, 2016 8.922 9.024 8.641 8.795 49,113 -0.14(-1.62%)
Apr 06, 2016 9.050 9.169 8.744 8.939 48,690 -0.11(-1.22%)
Apr 05, 2016 9.177 9.186 8.803 9.050 68,995 -0.24(-2.56%)
Apr 04, 2016 9.637 9.637 9.190 9.288 85,752 -0.31(-3.19%)
Apr 01, 2016 9.764 9.764 9.441 9.594 625,150 -0.31(-3.09%)
Mar 31, 2016 9.543 9.900 9.486 9.900 91,244 +0.36(+3.74%)
Mar 30, 2016 9.696 9.696 9.373 9.543 35,343 -0.03(-0.27%)
Mar 29, 2016 9.730 9.730 9.441 9.569 21,873 -0.20(-2.09%)
Mar 28, 2016 9.951 9.951 9.611 9.773 28,955 -0.23(-2.30%)
Mar 24, 2016 9.815 10.00 10.00 10.00 28,687 -0.01(-0.08%)
Mar 23, 2016 9.866 10.01 9.747 10.01 22,526 +0.11(+1.12%)
Mar 22, 2016 9.628 9.985 9.458 9.900 103,559 +0.20(+2.11%)
Mar 21, 2016 9.662 9.756 9.398 9.696 64,943 +0.06(+0.62%)
Mar 18, 2016 9.849 9.858 9.424 9.637 70,263 -0.19(-1.90%)
Mar 17, 2016 9.569 9.883 9.466 9.824 101,982 +0.26(+2.76%)
Mar 16, 2016 9.586 9.603 9.296 9.560 31,461 -0.09(-0.88%)
Mar 15, 2016 9.781 9.960 9.398 9.645 66,954 -0.01(-0.09%)
Mar 14, 2016 9.739 9.900 9.518 9.654 44,963 -0.15(-1.56%)
Mar 11, 2016 9.747 10.00 9.381 9.807 68,403 +0.14(+1.50%)
Mar 10, 2016 9.883 9.883 9.552 9.662 65,408 -0.20(-2.07%)
Mar 09, 2016 9.900 9.926 9.688 9.866 60,790 -0.01(-0.09%)
Mar 08, 2016 9.875 9.960 9.628 9.875 44,370 -0.07(-0.68%)
Mar 07, 2016 9.951 10.02 9.637 9.943 85,865 -0.14(-1.35%)
Mar 04, 2016 9.586 10.08 9.586 10.08 123,182 +0.43(+4.41%)
Mar 03, 2016 9.824 9.985 9.569 9.654 44,893 -0.09(-0.87%)
Mar 02, 2016 10.04 10.04 9.458 9.739 120,393 -0.36(-3.54%)
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.