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 (%)
Jan 30, 2015 8.669 8.754 8.898 8.720 63,480 -0.18(-2.00%)
Jan 29, 2015 8.889 9.050 8.797 8.898 28,231 +0.00(+0.00%)
Jan 28, 2015 9.330 9.414 8.889 8.898 33,807 -0.43(-4.63%)
Jan 27, 2015 9.313 9.567 9.313 9.330 18,199 -0.07(-0.72%)
Jan 26, 2015 9.423 9.474 9.313 9.397 9,301 +0.03(+0.27%)
Jan 23, 2015 9.499 9.499 9.313 9.372 22,228 -0.09(-0.98%)
Jan 22, 2015 9.668 9.668 9.414 9.465 20,024 -0.09(-0.93%)
Jan 21, 2015 9.270 9.643 9.270 9.554 51,963 +0.21(+2.22%)
Jan 20, 2015 9.355 9.397 9.270 9.347 107,302 -0.10(-1.08%)
Jan 16, 2015 9.389 9.516 9.372 9.448 9,417 -0.00(-0.04%)
Jan 15, 2015 9.448 9.660 9.330 9.452 47,830 +0.05(+0.50%)
Jan 14, 2015 9.601 9.601 9.296 9.406 46,564 -0.31(-3.22%)
Jan 13, 2015 9.643 9.736 9.448 9.719 55,789 +0.10(+1.06%)
Jan 12, 2015 9.296 9.618 9.296 9.618 55,733 +0.21(+2.25%)
Jan 09, 2015 9.465 9.465 9.237 9.406 39,879 -0.03(-0.36%)
Jan 08, 2015 9.651 9.702 9.389 9.440 21,486 -0.14(-1.41%)
Jan 07, 2015 8.966 9.601 8.779 9.575 118,668 +0.71(+8.02%)
Jan 06, 2015 8.373 8.940 8.305 8.864 94,754 +0.47(+5.54%)
Jan 05, 2015 8.483 8.542 8.271 8.398 62,166 -0.16(-1.88%)
Jan 02, 2015 8.466 8.627 8.466 8.559 12,578 +0.02(+0.20%)
Dec 31, 2014 8.559 8.542 8.542 8.542 36,852 -0.02(-0.20%)
Dec 30, 2014 8.576 8.762 8.525 8.559 42,908 -0.16(-1.84%)
Dec 29, 2014 8.906 8.906 8.627 8.720 23,773 -0.10(-1.15%)
Dec 26, 2014 8.864 8.881 8.737 8.822 23,879 -0.03(-0.38%)
Dec 24, 2014 8.729 8.856 8.856 8.856 11,457 -0.03(-0.29%)
Dec 23, 2014 8.551 8.923 8.525 8.881 92,893 +0.25(+2.84%)
Dec 22, 2014 8.627 8.762 8.441 8.636 44,812 -0.03(-0.29%)
Dec 19, 2014 8.559 8.754 8.398 8.661 100,974 +0.16(+1.89%)
Dec 18, 2014 8.017 8.644 7.958 8.500 141,283 +0.61(+7.73%)
Dec 17, 2014 7.747 8.043 7.747 7.890 87,969 +0.12(+1.52%)
Dec 16, 2014 7.874 7.874 7.679 7.772 48,231 -0.21(-2.65%)
Dec 15, 2014 8.305 8.365 7.950 7.984 128,647 -0.32(-3.87%)
Dec 12, 2014 8.466 8.619 8.229 8.305 74,855 -0.30(-3.44%)
Dec 11, 2014 8.729 8.729 8.475 8.602 63,314 -0.16(-1.84%)
Dec 10, 2014 9.220 9.372 8.729 8.762 92,749 -0.52(-5.56%)
Dec 09, 2014 9.278 9.371 9.111 9.278 58,955 -0.11(-1.16%)
Dec 08, 2014 9.379 9.463 9.320 9.387 43,000 -0.07(-0.71%)
Dec 05, 2014 9.345 9.505 9.253 9.454 50,935 +0.06(+0.62%)
Dec 04, 2014 9.446 9.630 9.220 9.396 27,402 -0.07(-0.71%)
Dec 03, 2014 9.304 9.546 9.304 9.463 41,938 +0.06(+0.67%)
Dec 02, 2014 9.446 9.521 9.320 9.400 39,440 -0.10(-1.10%)
Dec 01, 2014 9.789 9.865 9.304 9.505 130,925 -0.37(-3.73%)
Nov 28, 2014 10.04 10.15 9.873 9.873 21,637 -0.33(-3.20%)
Nov 26, 2014 9.689 10.20 10.20 10.20 148,553 +0.60(+6.28%)
Nov 25, 2014 9.806 9.806 9.312 9.597 161,423 -0.13(-1.38%)
Nov 24, 2014 9.270 9.755 9.220 9.731 101,340 +0.49(+5.25%)
Nov 21, 2014 9.538 9.538 9.245 9.245 80,817 -0.11(-1.16%)
Nov 20, 2014 9.421 9.613 9.304 9.354 126,713 -0.19(-2.02%)
Nov 19, 2014 9.881 9.881 9.379 9.546 76,099 -0.29(-2.98%)
Nov 18, 2014 9.622 9.932 9.597 9.840 98,019 +0.20(+2.09%)
Nov 17, 2014 9.572 9.689 9.454 9.639 87,570 +0.07(+0.70%)
Nov 14, 2014 9.304 9.597 9.304 9.572 92,327 +0.30(+3.25%)
Nov 13, 2014 8.918 9.421 8.877 9.270 59,296 +0.39(+4.43%)
Nov 12, 2014 8.634 8.877 8.634 8.877 38,977 +0.29(+3.41%)
Nov 11, 2014 8.717 8.734 8.542 8.583 79,764 -0.08(-0.97%)
Nov 10, 2014 8.659 8.843 8.550 8.667 53,050 +0.03(+0.29%)
Nov 07, 2014 8.650 8.734 8.542 8.642 81,943 -0.07(-0.77%)
Nov 06, 2014 8.558 8.709 8.382 8.709 67,488 +0.19(+2.26%)
Nov 05, 2014 8.542 8.709 8.416 8.516 72,654 +0.00(+0.00%)
Nov 04, 2014 8.734 8.743 8.483 8.516 101,816 -0.19(-2.21%)
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.