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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 8.063 8.386 7.944 8.318 55,649 +0.36(+4.49%)
Sep 29, 2015 8.123 8.233 7.842 7.961 46,364 -0.12(-1.47%)
Sep 28, 2015 8.080 8.216 7.850 8.080 34,291 -0.03(-0.42%)
Sep 25, 2015 7.995 8.250 7.859 8.114 50,298 +0.09(+1.17%)
Sep 24, 2015 7.995 8.097 7.697 8.021 84,346 +0.09(+1.07%)
Sep 23, 2015 8.131 8.152 7.782 7.936 79,084 -0.26(-3.12%)
Sep 22, 2015 8.335 8.335 8.046 8.191 53,067 -0.20(-2.43%)
Sep 21, 2015 8.624 8.624 8.208 8.395 45,055 -0.28(-3.24%)
Sep 18, 2015 8.242 8.769 8.148 8.675 250,172 +0.29(+3.45%)
Sep 17, 2015 8.505 8.650 8.182 8.386 98,177 -0.07(-0.80%)
Sep 16, 2015 8.429 8.531 8.182 8.454 97,233 -0.07(-0.80%)
Sep 15, 2015 8.420 8.548 8.063 8.522 84,305 +0.09(+1.01%)
Sep 14, 2015 8.361 8.497 7.970 8.437 162,266 +0.01(+0.10%)
Sep 11, 2015 8.412 8.514 8.259 8.429 51,041 -0.05(-0.60%)
Sep 10, 2015 8.624 8.846 8.361 8.480 45,109 -0.20(-2.35%)
Sep 09, 2015 8.795 8.858 8.633 8.684 29,103 -0.08(-0.87%)
Sep 08, 2015 8.803 8.863 8.548 8.761 44,201 +0.03(+0.29%)
Sep 04, 2015 8.607 8.735 8.735 8.735 21,045 -0.02(-0.19%)
Sep 03, 2015 8.573 8.837 8.565 8.752 25,869 +0.14(+1.58%)
Sep 02, 2015 8.931 8.931 8.421 8.616 59,799 -0.24(-2.69%)
Sep 01, 2015 8.735 8.932 8.675 8.854 36,656 -0.04(-0.48%)
Aug 31, 2015 8.820 9.033 8.675 8.897 32,511 +0.09(+1.06%)
Aug 28, 2015 8.803 8.922 8.675 8.803 68,462 -0.03(-0.29%)
Aug 27, 2015 8.565 8.965 8.565 8.829 67,534 +0.31(+3.70%)
Aug 26, 2015 8.140 8.607 7.919 8.514 318,118 +0.44(+5.48%)
Aug 25, 2015 8.310 8.539 8.046 8.072 80,523 -0.02(-0.21%)
Aug 24, 2015 8.131 8.369 7.570 8.089 122,605 -0.66(-7.58%)
Aug 21, 2015 9.126 9.126 8.525 8.752 80,961 -0.53(-5.68%)
Aug 20, 2015 8.905 9.526 9.654 9.279 116,025 -0.37(-3.88%)
Aug 19, 2015 9.696 9.807 9.526 9.654 13,819 -0.10(-1.05%)
Aug 18, 2015 9.943 9.943 9.713 9.756 80,695 -0.17(-1.71%)
Aug 17, 2015 9.841 9.985 9.705 9.926 30,405 +0.01(+0.13%)
Aug 14, 2015 9.722 9.985 9.722 9.913 78,315 +0.20(+2.06%)
Aug 13, 2015 9.679 9.994 9.594 9.713 125,337 +0.09(+0.97%)
Aug 12, 2015 9.407 9.679 9.313 9.620 41,359 +0.05(+0.53%)
Aug 11, 2015 9.466 9.832 9.407 9.569 55,391 -0.14(-1.49%)
Aug 10, 2015 9.339 9.773 9.339 9.713 355,583 +0.29(+3.07%)
Aug 07, 2015 9.296 9.526 9.203 9.424 134,947 +0.00(+0.00%)
Aug 06, 2015 9.415 9.449 9.194 9.424 33,994 -0.01(-0.09%)
Aug 05, 2015 9.730 9.807 9.339 9.432 68,701 -0.22(-2.29%)
Aug 04, 2015 9.671 9.705 9.492 9.654 68,758 +0.05(+0.53%)
Aug 03, 2015 9.611 9.790 9.424 9.603 149,801 +0.01(+0.09%)
Jul 31, 2015 9.654 9.662 9.271 9.594 134,712 +0.03(+0.36%)
Jul 30, 2015 9.696 9.722 9.449 9.560 18,527 -0.14(-1.40%)
Jul 29, 2015 9.628 9.824 9.483 9.696 198,334 +0.10(+1.06%)
Jul 28, 2015 9.798 9.807 9.449 9.594 118,442 -0.08(-0.79%)
Jul 27, 2015 9.654 9.883 9.492 9.671 131,635 -0.13(-1.30%)
Jul 24, 2015 10.07 10.07 9.569 9.798 61,430 -0.32(-3.19%)
Jul 23, 2015 10.26 10.27 9.917 10.12 86,779 -0.22(-2.14%)
Jul 22, 2015 10.44 10.50 10.33 10.34 42,577 -0.17(-1.62%)
Jul 21, 2015 10.62 10.73 10.36 10.51 50,758 -0.14(-1.36%)
Jul 20, 2015 11.14 11.14 10.50 10.66 51,348 -0.52(-4.64%)
Jul 17, 2015 11.18 11.24 11.01 11.18 95,805 +0.00(+0.00%)
Jul 16, 2015 10.98 11.22 10.96 11.18 43,921 +0.19(+1.70%)
Jul 15, 2015 11.01 11.12 10.83 10.99 19,648 +0.02(+0.16%)
Jul 14, 2015 10.88 11.05 10.78 10.97 22,117 +0.12(+1.10%)
Jul 13, 2015 10.78 10.88 10.73 10.85 26,281 +0.03(+0.24%)
Jul 10, 2015 10.66 10.90 10.51 10.83 45,939 +0.22(+2.08%)
Jul 09, 2015 10.65 10.82 10.51 10.61 22,765 +0.03(+0.32%)
Jul 08, 2015 10.82 10.97 10.51 10.57 64,195 -0.31(-2.81%)
Jul 07, 2015 11.17 11.17 10.76 10.88 40,437 -0.21(-1.92%)
Jul 06, 2015 10.93 11.24 10.90 11.09 141,609 +0.11(+1.01%)
Jul 02, 2015 11.01 10.98 10.98 10.98 20,457 +0.01(+0.08%)
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.