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

Cresud Sacif ADR (NQ: CRESY )

9.170 +0.390 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2018 10.01 10.40 9.936 10.34 173,081 +0.42(+4.20%)
Nov 29, 2018 9.806 10.14 9.702 9.928 310,432 +0.04(+0.44%)
Nov 28, 2018 9.928 9.928 9.589 9.884 59,973 +0.03(+0.35%)
Nov 27, 2018 9.780 9.971 9.416 9.850 71,186 +0.11(+1.16%)
Nov 26, 2018 9.832 9.832 9.355 9.737 120,225 -0.03(-0.36%)
Nov 23, 2018 9.780 9.928 9.546 9.771 30,767 +0.01(+0.09%)
Nov 21, 2018 9.763 9.763 9.763 0 -0.05(-0.53%)
Nov 20, 2018 9.702 9.941 9.572 9.815 63,243 -0.07(-0.70%)
Nov 19, 2018 10.19 10.28 9.832 9.884 93,634 -0.43(-4.12%)
Nov 16, 2018 10.15 10.48 9.980 10.31 117,423 +0.16(+1.54%)
Nov 15, 2018 10.08 10.41 9.997 10.15 116,397 -0.09(-0.85%)
Nov 14, 2018 9.797 10.27 9.615 10.24 173,428 +0.45(+4.61%)
Nov 13, 2018 10.10 10.25 9.659 9.789 111,375 -0.26(-2.59%)
Nov 12, 2018 10.15 10.17 9.763 10.05 37,162 -0.06(-0.60%)
Nov 09, 2018 10.34 10.34 9.693 10.11 112,122 -0.35(-3.32%)
Nov 08, 2018 10.80 10.99 10.30 10.46 69,350 -0.60(-5.42%)
Nov 07, 2018 11.04 11.30 10.82 11.06 50,696 +0.02(+0.16%)
Nov 06, 2018 11.10 11.20 10.99 11.04 49,229 -0.13(-1.17%)
Nov 05, 2018 11.26 11.45 11.11 11.17 91,841 -0.13(-1.15%)
Nov 02, 2018 10.90 11.72 10.85 11.30 136,321 +0.40(+3.66%)
Nov 01, 2018 10.30 10.92 10.30 10.90 112,248 +0.59(+5.72%)
Oct 31, 2018 9.806 10.39 9.719 10.31 151,061 +0.56(+5.69%)
Oct 30, 2018 9.676 9.832 9.572 9.754 106,200 +0.05(+0.54%)
Oct 29, 2018 9.693 9.837 9.589 9.702 137,514 +0.00(+0.00%)
Oct 26, 2018 9.763 9.949 9.524 9.702 91,726 -0.24(-2.44%)
Oct 25, 2018 9.598 10.09 9.502 9.945 192,204 +0.32(+3.34%)
Oct 24, 2018 10.09 10.40 9.320 9.624 467,910 -0.61(-5.94%)
Oct 23, 2018 10.42 10.59 9.980 10.23 122,797 -0.26(-2.48%)
Oct 22, 2018 10.87 10.87 10.43 10.49 53,889 -0.25(-2.34%)
Oct 19, 2018 10.78 10.90 10.55 10.74 57,386 -0.09(-0.80%)
Oct 18, 2018 11.14 11.20 10.80 10.83 41,042 -0.28(-2.50%)
Oct 17, 2018 11.44 11.44 11.06 11.11 19,993 -0.25(-2.22%)
Oct 16, 2018 11.12 11.39 11.04 11.36 64,023 +0.29(+2.67%)
Oct 15, 2018 10.67 11.24 10.43 11.06 68,991 +0.35(+3.24%)
Oct 12, 2018 10.46 10.80 10.40 10.72 64,876 +0.30(+2.92%)
Oct 11, 2018 10.73 10.82 10.41 10.41 118,368 -0.48(-4.38%)
Oct 10, 2018 11.16 11.26 10.68 10.89 125,100 -0.34(-3.01%)
Oct 09, 2018 11.20 11.32 10.75 11.23 188,495 +0.02(+0.15%)
Oct 08, 2018 11.23 11.44 11.15 11.21 83,523 -0.08(-0.69%)
Oct 05, 2018 11.40 11.59 11.19 11.29 109,933 -0.11(-0.99%)
Oct 04, 2018 11.98 12.06 11.37 11.40 84,497 -0.69(-5.67%)
Oct 03, 2018 12.16 12.46 11.98 12.09 69,350 -0.02(-0.14%)
Oct 02, 2018 11.96 12.83 11.96 12.11 131,665 -0.02(-0.14%)
Oct 01, 2018 12.29 12.65 11.88 12.12 112,013 -0.16(-1.34%)
Sep 28, 2018 12.71 12.71 12.00 12.29 106,476 -0.53(-4.13%)
Sep 27, 2018 13.07 13.11 12.71 12.82 69,164 -0.30(-2.31%)
Sep 26, 2018 12.61 13.27 12.61 13.12 119,676 +0.47(+3.70%)
Sep 25, 2018 12.70 12.84 12.29 12.65 201,887 -0.08(-0.61%)
Sep 24, 2018 13.19 13.19 12.25 12.73 129,857 -0.47(-3.55%)
Sep 21, 2018 13.11 13.55 13.11 13.20 135,284 +0.22(+1.67%)
Sep 20, 2018 12.20 13.38 12.20 12.98 351,041 +0.88(+7.24%)
Sep 19, 2018 11.98 12.32 11.88 12.11 138,737 +0.10(+0.79%)
Sep 18, 2018 12.06 12.21 11.94 12.01 68,356 -0.01(-0.07%)
Sep 17, 2018 11.86 12.09 11.86 12.02 42,274 +0.08(+0.65%)
Sep 14, 2018 11.85 11.99 11.73 11.94 62,456 +0.09(+0.73%)
Sep 13, 2018 12.17 12.17 11.80 11.85 66,141 -0.23(-1.94%)
Sep 12, 2018 12.13 12.31 12.01 12.09 27,232 -0.03(-0.29%)
Sep 11, 2018 12.21 12.21 11.68 12.12 257,327 -0.23(-1.83%)
Sep 10, 2018 12.14 12.44 12.05 12.35 59,097 +0.20(+1.64%)
Sep 07, 2018 12.37 12.52 11.51 12.15 152,800 +0.10(+0.86%)
Sep 06, 2018 12.02 12.53 11.88 12.05 197,476 +0.17(+1.46%)
Sep 05, 2018 11.57 12.12 11.13 11.87 383,448 +0.29(+2.55%)
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.