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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 10.04 10.15 9.873 9.873 21,637 -0.33(-3.20%)
Nov 26, 2014 9.689 10.20 10.20 10.20 148,553 +0.60(+6.28%)
Nov 25, 2014 9.806 9.806 9.312 9.597 161,423 -0.13(-1.38%)
Nov 24, 2014 9.270 9.755 9.220 9.731 101,340 +0.49(+5.25%)
Nov 21, 2014 9.538 9.538 9.245 9.245 80,817 -0.11(-1.16%)
Nov 20, 2014 9.421 9.613 9.304 9.354 126,713 -0.19(-2.02%)
Nov 19, 2014 9.881 9.881 9.379 9.546 76,099 -0.29(-2.98%)
Nov 18, 2014 9.622 9.932 9.597 9.840 98,019 +0.20(+2.09%)
Nov 17, 2014 9.572 9.689 9.454 9.639 87,570 +0.07(+0.70%)
Nov 14, 2014 9.304 9.597 9.304 9.572 92,327 +0.30(+3.25%)
Nov 13, 2014 8.918 9.421 8.877 9.270 59,296 +0.39(+4.43%)
Nov 12, 2014 8.634 8.877 8.634 8.877 38,977 +0.29(+3.41%)
Nov 11, 2014 8.717 8.734 8.542 8.583 79,764 -0.08(-0.97%)
Nov 10, 2014 8.659 8.843 8.550 8.667 53,050 +0.03(+0.29%)
Nov 07, 2014 8.650 8.734 8.542 8.642 81,943 -0.07(-0.77%)
Nov 06, 2014 8.558 8.709 8.382 8.709 67,488 +0.19(+2.26%)
Nov 05, 2014 8.542 8.709 8.416 8.516 72,654 +0.00(+0.00%)
Nov 04, 2014 8.734 8.743 8.483 8.516 101,816 -0.19(-2.21%)
Nov 03, 2014 8.709 8.810 8.662 8.709 134,409 -0.08(-0.95%)
Oct 31, 2014 8.818 8.877 8.743 8.793 221,468 +0.00(+0.00%)
Oct 30, 2014 8.659 8.826 8.592 8.793 97,136 +0.11(+1.25%)
Oct 29, 2014 8.684 8.775 8.625 8.684 29,900 -0.06(-0.67%)
Oct 28, 2014 8.751 8.820 8.642 8.743 37,554 -0.04(-0.48%)
Oct 27, 2014 8.751 8.877 8.717 8.784 44,658 -0.09(-1.04%)
Oct 24, 2014 9.094 9.136 8.793 8.877 21,285 -0.17(-1.85%)
Oct 23, 2014 9.069 9.195 9.002 9.044 25,373 +0.08(+0.84%)
Oct 22, 2014 9.195 9.195 8.914 8.969 26,320 -0.20(-2.19%)
Oct 21, 2014 9.061 9.312 8.985 9.170 144,245 +0.06(+0.64%)
Oct 20, 2014 8.751 9.170 8.751 9.111 47,218 +0.27(+3.03%)
Oct 17, 2014 8.667 8.960 8.667 8.843 29,961 +0.25(+2.92%)
Oct 16, 2014 8.290 8.784 8.290 8.592 21,410 +0.18(+2.09%)
Oct 15, 2014 8.257 8.458 8.031 8.416 45,441 +0.02(+0.25%)
Oct 14, 2014 8.240 8.408 8.215 8.395 43,257 +0.15(+1.78%)
Oct 13, 2014 8.408 8.458 8.207 8.248 48,271 -0.21(-2.48%)
Oct 10, 2014 8.466 8.625 8.382 8.458 60,089 -0.01(-0.10%)
Oct 09, 2014 8.592 8.784 8.466 8.466 24,802 -0.21(-2.41%)
Oct 08, 2014 8.634 8.768 8.483 8.676 41,339 -0.01(-0.10%)
Oct 07, 2014 8.877 8.877 8.542 8.684 37,881 -0.18(-2.08%)
Oct 06, 2014 9.011 9.211 8.812 8.868 38,960 +0.02(+0.19%)
Oct 03, 2014 8.692 8.918 8.692 8.851 26,396 +0.16(+1.83%)
Oct 02, 2014 8.717 8.717 8.466 8.692 83,264 -0.10(-1.14%)
Oct 01, 2014 9.052 9.169 8.634 8.793 42,939 -0.33(-3.67%)
Sep 30, 2014 8.952 9.128 8.877 9.128 110,449 +0.04(+0.46%)
Sep 29, 2014 8.818 9.153 8.709 9.086 38,668 +0.13(+1.40%)
Sep 26, 2014 8.960 9.111 8.801 8.960 72,768 -0.06(-0.65%)
Sep 25, 2014 8.985 9.128 8.893 9.019 75,356 -0.04(-0.46%)
Sep 24, 2014 9.128 9.128 8.801 9.061 71,420 -0.07(-0.73%)
Sep 23, 2014 9.404 9.404 8.977 9.128 85,048 -0.23(-2.42%)
Sep 22, 2014 9.630 9.630 9.304 9.354 49,136 -0.32(-3.29%)
Sep 19, 2014 9.731 9.865 9.463 9.672 103,167 -0.10(-1.03%)
Sep 18, 2014 9.747 9.848 9.630 9.773 22,137 +0.00(+0.00%)
Sep 17, 2014 9.940 9.974 9.714 9.773 103,744 -0.16(-1.60%)
Sep 16, 2014 9.630 9.948 9.597 9.932 132,638 +0.30(+3.13%)
Sep 15, 2014 9.915 9.915 9.630 9.630 76,967 -0.33(-3.28%)
Sep 12, 2014 9.764 10.09 9.756 9.957 81,752 +0.05(+0.51%)
Sep 11, 2014 10.04 10.22 9.739 9.907 80,539 -0.10(-1.00%)
Sep 10, 2014 9.706 10.07 9.680 10.01 57,144 +0.30(+3.11%)
Sep 09, 2014 9.454 9.881 9.446 9.706 63,134 +0.15(+1.58%)
Sep 08, 2014 9.446 9.714 9.446 9.555 60,313 +0.11(+1.15%)
Sep 05, 2014 9.488 9.739 9.421 9.446 29,122 +0.01(+0.09%)
Sep 04, 2014 9.605 9.999 9.429 9.438 198,147 -0.19(-2.00%)
Sep 03, 2014 9.337 9.647 9.329 9.630 86,279 +0.28(+3.05%)
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.