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

Cresud Sacif ADR (NQ: CRESY )

9.770 UNCHANGED
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 (%)
Aug 31, 2015 8.779 8.991 8.636 8.856 32,661 +0.09(+1.06%)
Aug 28, 2015 8.762 8.881 8.636 8.762 68,779 -0.03(-0.29%)
Aug 27, 2015 8.525 8.923 8.525 8.788 67,847 +0.31(+3.70%)
Aug 26, 2015 8.102 8.568 7.882 8.475 319,591 +0.44(+5.48%)
Aug 25, 2015 8.271 8.500 8.009 8.034 80,895 -0.02(-0.21%)
Aug 24, 2015 8.094 8.331 7.535 8.051 123,173 -0.66(-7.58%)
Aug 21, 2015 9.084 9.084 8.486 8.712 81,336 -0.52(-5.68%)
Aug 20, 2015 8.864 9.482 9.609 9.237 116,562 -0.37(-3.88%)
Aug 19, 2015 9.651 9.762 9.482 9.609 13,883 -0.10(-1.05%)
Aug 18, 2015 9.897 9.897 9.668 9.711 81,069 -0.17(-1.71%)
Aug 17, 2015 9.795 9.939 9.660 9.880 30,546 +0.01(+0.13%)
Aug 14, 2015 9.677 9.939 9.677 9.867 78,677 +0.20(+2.06%)
Aug 13, 2015 9.635 9.948 9.550 9.668 125,917 +0.09(+0.97%)
Aug 12, 2015 9.364 9.635 9.270 9.575 41,551 +0.05(+0.53%)
Aug 11, 2015 9.423 9.787 9.364 9.524 55,648 -0.14(-1.49%)
Aug 10, 2015 9.296 9.728 9.296 9.668 357,229 +0.29(+3.07%)
Aug 07, 2015 9.254 9.482 9.160 9.381 135,572 +0.00(+0.00%)
Aug 06, 2015 9.372 9.406 9.152 9.381 34,152 -0.01(-0.09%)
Aug 05, 2015 9.685 9.762 9.296 9.389 69,019 -0.22(-2.29%)
Aug 04, 2015 9.626 9.660 9.448 9.609 69,077 +0.05(+0.53%)
Aug 03, 2015 9.567 9.745 9.381 9.558 150,495 +0.01(+0.09%)
Jul 31, 2015 9.609 9.618 9.228 9.550 135,336 +0.03(+0.36%)
Jul 30, 2015 9.651 9.677 9.406 9.516 18,612 -0.14(-1.40%)
Jul 29, 2015 9.584 9.778 9.440 9.651 199,252 +0.10(+1.06%)
Jul 28, 2015 9.753 9.762 9.406 9.550 118,991 -0.08(-0.79%)
Jul 27, 2015 9.609 9.838 9.448 9.626 132,244 -0.13(-1.30%)
Jul 24, 2015 10.02 10.02 9.524 9.753 61,714 -0.32(-3.19%)
Jul 23, 2015 10.21 10.22 9.872 10.07 87,180 -0.22(-2.14%)
Jul 22, 2015 10.39 10.45 10.28 10.29 42,774 -0.17(-1.62%)
Jul 21, 2015 10.57 10.68 10.31 10.46 50,993 -0.14(-1.36%)
Jul 20, 2015 11.09 11.09 10.46 10.61 51,586 -0.52(-4.64%)
Jul 17, 2015 11.13 11.18 10.96 11.12 96,248 +0.00(+0.00%)
Jul 16, 2015 10.93 11.17 10.91 11.12 44,124 +0.19(+1.70%)
Jul 15, 2015 10.96 11.07 10.78 10.94 19,739 +0.02(+0.15%)
Jul 14, 2015 10.83 11.00 10.74 10.92 22,220 +0.12(+1.10%)
Jul 13, 2015 10.73 10.83 10.68 10.80 26,402 +0.03(+0.24%)
Jul 10, 2015 10.61 10.85 10.46 10.78 46,151 +0.22(+2.08%)
Jul 09, 2015 10.60 10.77 10.46 10.56 22,870 +0.03(+0.32%)
Jul 08, 2015 10.77 10.92 10.46 10.52 64,493 -0.30(-2.81%)
Jul 07, 2015 11.12 11.12 10.71 10.83 40,625 -0.21(-1.92%)
Jul 06, 2015 10.88 11.18 10.85 11.04 142,264 +0.11(+1.01%)
Jul 02, 2015 10.96 10.93 10.93 10.93 20,552 +0.01(+0.08%)
Jul 01, 2015 11.12 11.12 10.78 10.92 40,140 -0.10(-0.92%)
Jun 30, 2015 11.08 11.16 10.68 11.02 69,539 -0.08(-0.69%)
Jun 29, 2015 11.12 11.18 10.97 11.10 37,802 -0.19(-1.72%)
Jun 26, 2015 11.30 11.63 11.12 11.29 141,339 -0.12(-1.04%)
Jun 25, 2015 11.21 11.52 11.21 11.41 300,204 +0.15(+1.35%)
Jun 24, 2015 11.46 11.84 11.14 11.26 77,047 -0.18(-1.55%)
Jun 23, 2015 11.52 11.52 11.38 11.44 34,549 -0.03(-0.30%)
Jun 22, 2015 10.84 11.57 10.72 11.47 143,127 +0.59(+5.45%)
Jun 19, 2015 10.62 10.97 10.62 10.88 81,439 +0.28(+2.63%)
Jun 18, 2015 10.58 10.73 10.51 10.60 146,074 +0.02(+0.16%)
Jun 17, 2015 11.26 11.26 10.50 10.58 379,584 -0.70(-6.23%)
Jun 16, 2015 11.27 11.45 11.11 11.29 55,165 -0.06(-0.52%)
Jun 15, 2015 11.36 11.44 11.23 11.34 18,836 -0.10(-0.89%)
Jun 12, 2015 11.59 11.62 11.40 11.45 40,179 -0.14(-1.17%)
Jun 11, 2015 11.56 11.68 11.37 11.58 83,718 +0.03(+0.29%)
Jun 10, 2015 11.70 11.70 11.31 11.55 310,018 +0.03(+0.22%)
Jun 09, 2015 11.49 11.57 11.34 11.52 110,180 +0.05(+0.44%)
Jun 08, 2015 11.37 11.51 11.23 11.47 113,506 +0.05(+0.44%)
Jun 05, 2015 11.52 11.52 11.32 11.42 51,483 -0.13(-1.10%)
Jun 04, 2015 11.32 11.66 11.32 11.55 244,153 +0.14(+1.19%)
Jun 03, 2015 11.56 11.68 11.32 11.41 26,878 -0.16(-1.39%)
Jun 02, 2015 11.30 11.69 11.29 11.57 70,058 +0.23(+2.02%)
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.