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

Cresud Sacif ADR (NQ: CRESY )

10.29 -0.12 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2019 8.878 9.034 8.678 8.817 343,212 -0.06(-0.68%)
Jul 30, 2019 8.938 9.207 8.856 8.878 25,516 -0.12(-1.35%)
Jul 29, 2019 8.999 9.268 8.912 8.999 77,252 -0.01(-0.10%)
Jul 26, 2019 8.626 9.025 8.591 9.008 176,077 +0.23(+2.67%)
Jul 25, 2019 8.938 9.129 8.674 8.773 228,649 -0.12(-1.37%)
Jul 24, 2019 8.852 9.025 8.713 8.895 57,106 +0.05(+0.59%)
Jul 23, 2019 9.112 9.311 8.826 8.843 114,598 -0.23(-2.49%)
Jul 22, 2019 9.320 9.329 9.021 9.069 65,517 -0.27(-2.88%)
Jul 19, 2019 9.502 9.628 9.329 9.338 51,509 -0.16(-1.74%)
Jul 18, 2019 9.468 9.520 9.311 9.502 82,529 +0.06(+0.64%)
Jul 17, 2019 9.459 9.546 9.372 9.442 37,809 +0.01(+0.09%)
Jul 16, 2019 9.390 9.537 9.372 9.433 153,559 +0.04(+0.46%)
Jul 15, 2019 9.676 9.763 9.372 9.390 66,322 -0.35(-3.57%)
Jul 12, 2019 10.01 10.10 9.711 9.737 60,152 -0.23(-2.35%)
Jul 11, 2019 10.14 10.14 9.910 9.971 87,722 -0.11(-1.12%)
Jul 10, 2019 10.07 10.14 9.893 10.08 82,064 +0.03(+0.26%)
Jul 09, 2019 9.928 10.10 9.871 10.06 197,247 +0.08(+0.78%)
Jul 08, 2019 10.01 10.09 9.884 9.980 101,530 -0.03(-0.26%)
Jul 05, 2019 9.928 10.04 9.854 10.01 85,042 +0.09(+0.87%)
Jul 03, 2019 9.763 9.971 9.763 9.919 31,458 +0.13(+1.33%)
Jul 02, 2019 10.01 10.08 9.693 9.789 102,062 -0.12(-1.23%)
Jul 01, 2019 9.199 9.971 9.112 9.910 633,953 +0.82(+8.97%)
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%)
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.