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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 8.599 8.582 8.582 8.582 36,682 -0.02(-0.20%)
Dec 30, 2014 8.616 8.803 8.565 8.599 42,710 -0.16(-1.84%)
Dec 29, 2014 8.948 8.948 8.667 8.761 23,663 -0.10(-1.15%)
Dec 26, 2014 8.905 8.922 8.778 8.863 23,769 -0.03(-0.38%)
Dec 24, 2014 8.769 8.897 8.897 8.897 11,404 -0.03(-0.29%)
Dec 23, 2014 8.590 8.965 8.565 8.922 92,465 +0.25(+2.84%)
Dec 22, 2014 8.667 8.803 8.480 8.675 44,605 -0.03(-0.29%)
Dec 19, 2014 8.599 8.795 8.437 8.701 100,509 +0.16(+1.89%)
Dec 18, 2014 8.055 8.684 7.995 8.539 140,632 +0.61(+7.73%)
Dec 17, 2014 7.782 8.080 7.782 7.927 87,564 +0.12(+1.52%)
Dec 16, 2014 7.910 7.910 7.714 7.808 48,009 -0.21(-2.65%)
Dec 15, 2014 8.344 8.403 7.987 8.021 128,054 -0.32(-3.87%)
Dec 12, 2014 8.505 8.658 8.267 8.344 74,510 -0.30(-3.44%)
Dec 11, 2014 8.769 8.769 8.514 8.641 63,022 -0.16(-1.84%)
Dec 10, 2014 9.262 9.415 8.769 8.803 92,321 -0.52(-5.56%)
Dec 09, 2014 9.321 9.414 9.153 9.321 58,684 -0.11(-1.16%)
Dec 08, 2014 9.422 9.507 9.363 9.431 42,802 -0.07(-0.71%)
Dec 05, 2014 9.389 9.549 9.296 9.498 50,701 +0.06(+0.62%)
Dec 04, 2014 9.490 9.675 9.263 9.439 27,276 -0.07(-0.71%)
Dec 03, 2014 9.347 9.591 9.347 9.507 41,745 +0.06(+0.67%)
Dec 02, 2014 9.490 9.565 9.363 9.443 39,259 -0.11(-1.10%)
Dec 01, 2014 9.835 9.910 9.347 9.549 130,322 -0.37(-3.73%)
Nov 28, 2014 10.09 10.20 9.919 9.919 21,537 -0.33(-3.20%)
Nov 26, 2014 9.734 10.25 10.25 10.25 147,869 +0.61(+6.28%)
Nov 25, 2014 9.851 9.851 9.355 9.641 160,679 -0.13(-1.38%)
Nov 24, 2014 9.313 9.800 9.263 9.776 100,873 +0.49(+5.25%)
Nov 21, 2014 9.582 9.582 9.288 9.288 80,444 -0.11(-1.16%)
Nov 20, 2014 9.464 9.658 9.347 9.397 126,129 -0.19(-2.02%)
Nov 19, 2014 9.927 9.927 9.422 9.591 75,748 -0.29(-2.98%)
Nov 18, 2014 9.666 9.978 9.641 9.885 97,567 +0.20(+2.09%)
Nov 17, 2014 9.616 9.734 9.498 9.683 87,166 +0.07(+0.70%)
Nov 14, 2014 9.347 9.641 9.347 9.616 91,902 +0.30(+3.25%)
Nov 13, 2014 8.960 9.464 8.918 9.313 59,022 +0.40(+4.43%)
Nov 12, 2014 8.674 8.918 8.674 8.918 38,797 +0.29(+3.41%)
Nov 11, 2014 8.758 8.775 8.581 8.623 79,396 -0.08(-0.97%)
Nov 10, 2014 8.699 8.884 8.590 8.707 52,806 +0.03(+0.29%)
Nov 07, 2014 8.690 8.775 8.581 8.682 81,565 -0.07(-0.77%)
Nov 06, 2014 8.598 8.749 8.421 8.749 67,177 +0.19(+2.26%)
Nov 05, 2014 8.581 8.749 8.455 8.556 72,319 +0.00(+0.00%)
Nov 04, 2014 8.775 8.783 8.522 8.556 101,347 -0.19(-2.21%)
Nov 03, 2014 8.749 8.850 8.702 8.749 133,789 -0.08(-0.95%)
Oct 31, 2014 8.859 8.918 8.783 8.833 220,447 +0.00(+0.00%)
Oct 30, 2014 8.699 8.867 8.632 8.833 96,689 +0.11(+1.25%)
Oct 29, 2014 8.724 8.816 8.665 8.724 29,762 -0.06(-0.67%)
Oct 28, 2014 8.791 8.861 8.682 8.783 37,380 -0.04(-0.48%)
Oct 27, 2014 8.791 8.918 8.758 8.825 44,452 -0.09(-1.04%)
Oct 24, 2014 9.136 9.178 8.833 8.918 21,187 -0.17(-1.85%)
Oct 23, 2014 9.111 9.237 9.044 9.086 25,256 +0.08(+0.84%)
Oct 22, 2014 9.237 9.237 8.955 9.010 26,199 -0.20(-2.19%)
Oct 21, 2014 9.103 9.355 9.027 9.212 143,580 +0.06(+0.64%)
Oct 20, 2014 8.791 9.212 8.791 9.153 47,000 +0.27(+3.03%)
Oct 17, 2014 8.707 9.002 8.707 8.884 29,823 +0.25(+2.92%)
Oct 16, 2014 8.329 8.825 8.329 8.632 21,311 +0.18(+2.09%)
Oct 15, 2014 8.295 8.497 8.068 8.455 45,232 +0.02(+0.25%)
Oct 14, 2014 8.278 8.446 8.253 8.434 43,057 +0.15(+1.78%)
Oct 13, 2014 8.446 8.497 8.245 8.287 48,049 -0.21(-2.48%)
Oct 10, 2014 8.505 8.665 8.421 8.497 59,812 -0.01(-0.10%)
Oct 09, 2014 8.632 8.825 8.505 8.505 24,688 -0.21(-2.41%)
Oct 08, 2014 8.674 8.808 8.522 8.716 41,149 -0.01(-0.10%)
Oct 07, 2014 8.918 8.918 8.581 8.724 37,706 -0.19(-2.08%)
Oct 06, 2014 9.052 9.254 8.852 8.909 38,781 +0.02(+0.19%)
Oct 03, 2014 8.733 8.960 8.733 8.892 26,275 +0.16(+1.83%)
Oct 02, 2014 8.758 8.758 8.505 8.733 82,880 -0.10(-1.14%)
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.