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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
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 (%)
Jun 28, 2019 8.982 9.121 8.982 9.095 51,394 +0.14(+1.55%)
Jun 27, 2019 8.869 9.060 8.869 8.956 166,468 +0.06(+0.68%)
Jun 26, 2019 8.904 9.077 8.826 8.895 214,028 +0.01(+0.10%)
Jun 25, 2019 9.147 9.186 8.747 8.886 75,962 -0.30(-3.31%)
Jun 24, 2019 9.433 9.433 9.164 9.190 55,180 -0.21(-2.22%)
Jun 21, 2019 9.468 9.485 9.251 9.398 104,401 -0.01(-0.09%)
Jun 20, 2019 9.303 9.633 9.303 9.407 58,264 +0.08(+0.84%)
Jun 19, 2019 9.329 9.416 9.138 9.329 104,405 -0.03(-0.28%)
Jun 18, 2019 9.320 9.416 9.303 9.355 132,923 +0.03(+0.37%)
Jun 17, 2019 9.285 9.390 9.193 9.320 60,247 +0.03(+0.37%)
Jun 14, 2019 9.277 9.320 9.199 9.285 91,150 -0.02(-0.19%)
Jun 13, 2019 9.346 9.413 9.051 9.303 149,142 +0.02(+0.19%)
Jun 12, 2019 8.947 9.377 8.583 9.285 352,105 +0.61(+7.00%)
Jun 11, 2019 8.270 8.695 8.192 8.678 194,651 +0.51(+6.27%)
Jun 10, 2019 8.114 8.244 8.045 8.166 127,864 +0.03(+0.32%)
Jun 07, 2019 8.123 8.244 8.071 8.140 111,200 +0.01(+0.11%)
Jun 06, 2019 8.157 8.253 7.940 8.131 259,588 -0.05(-0.64%)
Jun 05, 2019 8.409 8.548 8.114 8.183 210,768 -0.13(-1.57%)
Jun 04, 2019 8.314 8.374 8.123 8.314 96,269 +0.01(+0.10%)
Jun 03, 2019 8.635 8.730 8.270 8.305 197,514 -0.36(-4.11%)
May 31, 2019 8.669 8.817 8.530 8.661 127,333 -0.03(-0.40%)
May 30, 2019 8.678 8.817 8.635 8.695 216,615 -0.03(-0.30%)
May 29, 2019 8.557 8.843 8.305 8.721 369,570 +0.21(+2.45%)
May 28, 2019 8.661 8.773 8.504 8.513 968,799 -0.08(-0.91%)
May 24, 2019 8.409 8.678 8.400 8.591 200,276 +0.16(+1.85%)
May 23, 2019 8.366 8.548 8.198 8.435 111,723 +0.03(+0.31%)
May 22, 2019 8.626 8.730 8.392 8.409 236,485 -0.18(-2.12%)
May 21, 2019 8.235 8.643 8.235 8.591 116,024 +0.35(+4.21%)
May 20, 2019 8.366 8.366 8.157 8.244 102,195 -0.19(-2.26%)
May 17, 2019 8.600 8.852 8.287 8.435 164,208 -0.31(-3.57%)
May 16, 2019 8.704 8.905 8.626 8.747 119,042 +0.04(+0.50%)
May 15, 2019 8.574 8.765 8.348 8.704 292,734 +0.05(+0.60%)
May 14, 2019 8.852 8.982 8.548 8.652 202,558 -0.10(-1.09%)
May 13, 2019 8.826 8.843 8.661 8.747 45,097 -0.26(-2.89%)
May 10, 2019 9.069 9.233 8.869 9.008 60,613 -0.10(-1.05%)
May 09, 2019 8.921 9.190 8.830 9.103 239,295 +0.10(+1.16%)
May 08, 2019 8.678 9.164 8.539 8.999 261,351 +0.23(+2.67%)
May 07, 2019 8.912 8.912 8.513 8.765 109,423 -0.23(-2.51%)
May 06, 2019 8.548 9.060 8.496 8.990 171,494 +0.28(+3.19%)
May 03, 2019 8.652 8.747 8.470 8.713 295,344 +0.15(+1.72%)
May 02, 2019 8.626 8.782 8.470 8.565 86,738 -0.05(-0.60%)
May 01, 2019 8.982 8.982 8.539 8.617 100,227 -0.06(-0.70%)
Apr 30, 2019 8.548 8.817 8.504 8.678 50,937 +0.03(+0.40%)
Apr 29, 2019 8.548 8.808 8.383 8.643 207,779 +0.08(+0.91%)
Apr 26, 2019 8.478 8.687 8.370 8.565 139,893 +0.03(+0.30%)
Apr 25, 2019 8.557 8.687 8.149 8.539 192,878 -0.05(-0.61%)
Apr 24, 2019 8.661 8.713 8.296 8.591 156,090 -0.02(-0.20%)
Apr 23, 2019 8.548 8.808 8.548 8.609 93,339 +0.01(+0.10%)
Apr 22, 2019 8.687 9.436 8.574 8.600 68,296 -0.11(-1.29%)
Apr 18, 2019 9.199 9.243 8.695 8.713 73,634 -0.40(-4.38%)
Apr 17, 2019 9.355 9.450 9.069 9.112 63,749 -0.08(-0.85%)
Apr 16, 2019 9.338 9.407 9.112 9.190 134,949 -0.16(-1.76%)
Apr 15, 2019 9.355 9.433 9.263 9.355 68,586 +0.07(+0.75%)
Apr 12, 2019 9.407 9.667 9.268 9.285 74,556 -0.13(-1.38%)
Apr 11, 2019 9.528 9.615 9.372 9.416 50,429 -0.13(-1.36%)
Apr 10, 2019 9.563 9.659 9.433 9.546 45,238 +0.10(+1.10%)
Apr 09, 2019 9.650 9.771 9.442 9.442 61,419 -0.23(-2.33%)
Apr 08, 2019 9.650 9.771 9.633 9.667 47,810 +0.05(+0.54%)
Apr 05, 2019 9.988 9.988 9.615 9.615 46,439 -0.28(-2.81%)
Apr 04, 2019 9.823 9.945 9.745 9.893 52,941 +0.05(+0.53%)
Apr 03, 2019 10.01 10.27 9.745 9.841 67,588 -0.17(-1.73%)
Apr 02, 2019 10.45 10.49 9.980 10.01 77,610 -0.36(-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.