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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.210 (-2.51%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 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 (%)
Jun 28, 2019 8.571 8.703 8.571 8.678 53,859 +0.13(+1.55%)
Jun 27, 2019 8.463 8.645 8.463 8.546 174,452 +0.06(+0.68%)
Jun 26, 2019 8.496 8.662 8.422 8.488 224,293 +0.01(+0.10%)
Jun 25, 2019 8.728 8.765 8.347 8.480 79,605 -0.29(-3.31%)
Jun 24, 2019 9.001 9.001 8.745 8.769 57,827 -0.20(-2.22%)
Jun 21, 2019 9.034 9.051 8.827 8.968 109,409 -0.01(-0.09%)
Jun 20, 2019 8.877 9.192 8.877 8.976 61,059 +0.07(+0.84%)
Jun 19, 2019 8.902 8.985 8.720 8.902 109,412 -0.02(-0.28%)
Jun 18, 2019 8.894 8.985 8.877 8.927 139,298 +0.03(+0.37%)
Jun 17, 2019 8.860 8.960 8.773 8.894 63,137 +0.03(+0.37%)
Jun 14, 2019 8.852 8.894 8.778 8.860 95,521 -0.02(-0.19%)
Jun 13, 2019 8.918 8.982 8.637 8.877 156,295 +0.02(+0.19%)
Jun 12, 2019 8.538 8.947 8.190 8.860 368,993 +0.58(+7.00%)
Jun 11, 2019 7.892 8.297 7.817 8.281 203,987 +0.49(+6.27%)
Jun 10, 2019 7.743 7.867 7.676 7.792 133,997 +0.02(+0.32%)
Jun 07, 2019 7.751 7.867 7.701 7.767 116,534 +0.01(+0.11%)
Jun 06, 2019 7.784 7.875 7.577 7.759 272,039 -0.05(-0.64%)
Jun 05, 2019 8.024 8.157 7.743 7.809 220,877 -0.12(-1.57%)
Jun 04, 2019 7.933 7.991 7.751 7.933 100,887 +0.01(+0.10%)
Jun 03, 2019 8.239 8.331 7.892 7.925 206,987 -0.34(-4.11%)
May 31, 2019 8.273 8.413 8.140 8.264 133,440 -0.03(-0.40%)
May 30, 2019 8.281 8.413 8.239 8.297 227,004 -0.02(-0.30%)
May 29, 2019 8.165 8.438 7.925 8.322 387,295 +0.20(+2.45%)
May 28, 2019 8.264 8.372 8.115 8.123 1,015,265 -0.07(-0.91%)
May 24, 2019 8.024 8.281 8.016 8.198 209,882 +0.15(+1.85%)
May 23, 2019 7.983 8.157 7.823 8.049 117,082 +0.02(+0.31%)
May 22, 2019 8.231 8.331 8.008 8.024 247,827 -0.17(-2.12%)
May 21, 2019 7.859 8.248 7.859 8.198 121,589 +0.33(+4.21%)
May 20, 2019 7.983 7.983 7.784 7.867 107,096 -0.18(-2.26%)
May 17, 2019 8.206 8.446 7.908 8.049 172,084 -0.30(-3.57%)
May 16, 2019 8.306 8.497 8.231 8.347 124,751 +0.04(+0.50%)
May 15, 2019 8.181 8.364 7.966 8.306 306,774 +0.05(+0.60%)
May 14, 2019 8.446 8.571 8.157 8.256 212,273 -0.09(-1.09%)
May 13, 2019 8.422 8.438 8.264 8.347 47,260 -0.25(-2.89%)
May 10, 2019 8.653 8.811 8.463 8.595 63,520 -0.09(-1.05%)
May 09, 2019 8.513 8.769 8.426 8.687 250,773 +0.10(+1.16%)
May 08, 2019 8.281 8.745 8.148 8.587 273,886 +0.22(+2.67%)
May 07, 2019 8.504 8.504 8.123 8.364 114,672 -0.22(-2.51%)
May 06, 2019 8.157 8.645 8.107 8.579 179,719 +0.26(+3.19%)
May 03, 2019 8.256 8.347 8.082 8.314 309,509 +0.14(+1.72%)
May 02, 2019 8.231 8.380 8.082 8.173 90,899 -0.05(-0.60%)
May 01, 2019 8.571 8.571 8.148 8.223 105,034 -0.06(-0.70%)
Apr 30, 2019 8.157 8.413 8.115 8.281 53,381 +0.03(+0.40%)
Apr 29, 2019 8.157 8.405 7.999 8.248 217,745 +0.07(+0.91%)
Apr 26, 2019 8.090 8.289 7.987 8.173 146,603 +0.02(+0.30%)
Apr 25, 2019 8.165 8.289 7.776 8.148 202,129 -0.05(-0.61%)
Apr 24, 2019 8.264 8.314 7.916 8.198 163,576 -0.02(-0.20%)
Apr 23, 2019 8.157 8.405 8.157 8.215 97,816 +0.01(+0.10%)
Apr 22, 2019 8.289 9.004 8.181 8.206 71,572 -0.11(-1.29%)
Apr 18, 2019 8.778 8.820 8.297 8.314 77,166 -0.38(-4.38%)
Apr 17, 2019 8.927 9.018 8.653 8.695 66,807 -0.07(-0.85%)
Apr 16, 2019 8.910 8.976 8.695 8.769 141,421 -0.16(-1.76%)
Apr 15, 2019 8.927 9.001 8.839 8.927 71,875 +0.07(+0.75%)
Apr 12, 2019 8.976 9.225 8.844 8.860 78,132 -0.12(-1.38%)
Apr 11, 2019 9.092 9.175 8.943 8.985 52,848 -0.12(-1.36%)
Apr 10, 2019 9.125 9.217 9.001 9.109 47,408 +0.10(+1.10%)
Apr 09, 2019 9.208 9.324 9.010 9.010 64,365 -0.22(-2.33%)
Apr 08, 2019 9.208 9.324 9.192 9.225 50,103 +0.05(+0.54%)
Apr 05, 2019 9.531 9.531 9.175 9.175 48,666 -0.26(-2.81%)
Apr 04, 2019 9.374 9.490 9.299 9.440 55,481 +0.05(+0.53%)
Apr 03, 2019 9.556 9.796 9.299 9.390 70,829 -0.17(-1.73%)
Apr 02, 2019 9.970 10.01 9.523 9.556 81,332 -0.35(-3.51%)
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.