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 (%)
Feb 29, 2016 9.824 10.20 9.679 10.09 131,517 +0.30(+3.04%)
Feb 26, 2016 9.739 9.858 9.381 9.790 298,012 +0.08(+0.79%)
Feb 25, 2016 9.475 10.01 9.271 9.713 111,683 +0.34(+3.63%)
Feb 24, 2016 8.854 9.501 8.854 9.373 216,992 +0.49(+5.56%)
Feb 23, 2016 8.939 9.101 8.761 8.880 70,302 -0.25(-2.70%)
Feb 22, 2016 8.880 9.288 8.778 9.126 161,458 +0.25(+2.78%)
Feb 19, 2016 8.803 9.050 8.752 8.880 19,858 +0.10(+1.16%)
Feb 18, 2016 8.778 8.905 8.548 8.778 57,619 -0.03(-0.29%)
Feb 17, 2016 8.812 8.922 8.578 8.803 70,968 -0.03(-0.38%)
Feb 16, 2016 9.118 9.262 8.684 8.837 173,667 +0.17(+1.96%)
Feb 12, 2016 8.208 8.667 8.667 8.667 680,392 +0.54(+6.70%)
Feb 11, 2016 8.233 8.403 7.961 8.123 242,114 -0.13(-1.55%)
Feb 10, 2016 8.361 8.403 8.182 8.250 19,032 -0.05(-0.61%)
Feb 09, 2016 7.859 8.429 7.859 8.301 67,414 +0.22(+2.74%)
Feb 08, 2016 8.395 8.446 8.080 8.080 33,538 -0.43(-5.00%)
Feb 05, 2016 8.412 8.752 8.267 8.505 38,644 +0.13(+1.52%)
Feb 04, 2016 8.250 8.607 8.250 8.378 56,263 +0.09(+1.03%)
Feb 03, 2016 8.505 8.556 8.089 8.293 42,988 -0.19(-2.21%)
Feb 02, 2016 8.744 8.871 8.344 8.480 42,433 -0.34(-3.86%)
Feb 01, 2016 9.143 9.152 8.820 8.820 33,303 -0.46(-4.95%)
Jan 29, 2016 8.412 9.356 8.412 9.279 162,528 +0.88(+10.54%)
Jan 28, 2016 8.259 8.505 8.114 8.395 49,448 +0.15(+1.86%)
Jan 27, 2016 8.250 8.433 7.799 8.242 56,302 -0.03(-0.31%)
Jan 26, 2016 8.284 8.454 8.165 8.267 76,744 +0.07(+0.83%)
Jan 25, 2016 8.233 8.378 8.080 8.199 71,742 -0.02(-0.21%)
Jan 22, 2016 8.131 8.327 8.055 8.216 68,662 +0.37(+4.77%)
Jan 21, 2016 7.748 8.208 7.697 7.842 75,922 -0.28(-3.46%)
Jan 20, 2016 7.910 8.157 7.230 8.123 307,232 +0.11(+1.38%)
Jan 19, 2016 8.310 8.310 7.936 8.012 76,227 -0.31(-3.68%)
Jan 15, 2016 8.480 8.318 8.318 8.318 101,465 -0.35(-4.02%)
Jan 14, 2016 8.616 9.135 8.454 8.667 100,936 -0.01(-0.10%)
Jan 13, 2016 9.058 9.220 8.531 8.675 188,251 -0.42(-4.58%)
Jan 12, 2016 9.194 9.330 8.812 9.092 104,837 -0.04(-0.47%)
Jan 11, 2016 9.143 9.245 8.845 9.135 106,989 -0.14(-1.47%)
Jan 08, 2016 9.543 9.730 8.973 9.271 122,216 -0.29(-3.02%)
Jan 07, 2016 9.781 9.781 9.441 9.560 269,242 -0.47(-4.66%)
Jan 06, 2016 10.39 10.42 9.798 10.03 171,206 -0.56(-5.30%)
Jan 05, 2016 10.81 10.82 10.39 10.59 92,528 -0.15(-1.43%)
Jan 04, 2016 10.84 10.92 10.56 10.74 93,117 -0.23(-2.09%)
Dec 31, 2015 10.84 10.97 10.97 10.97 53,142 -0.07(-0.62%)
Dec 30, 2015 11.06 11.08 10.73 11.04 224,517 -0.02(-0.15%)
Dec 29, 2015 10.99 11.13 10.90 11.06 169,633 +0.09(+0.85%)
Dec 28, 2015 10.67 11.07 10.46 10.96 177,328 +0.32(+3.04%)
Dec 24, 2015 10.78 10.64 10.64 10.64 9,523 +0.02(+0.16%)
Dec 23, 2015 10.44 10.76 10.44 10.62 28,159 +0.19(+1.79%)
Dec 22, 2015 10.50 10.57 10.00 10.44 42,109 +0.00(+0.00%)
Dec 21, 2015 10.44 10.45 10.21 10.44 98,869 +0.01(+0.08%)
Dec 18, 2015 10.76 10.87 10.33 10.43 69,690 -0.27(-2.54%)
Dec 17, 2015 10.21 11.06 10.17 10.70 165,719 +0.71(+7.16%)
Dec 16, 2015 9.790 9.985 9.432 9.985 53,688 +0.20(+2.09%)
Dec 15, 2015 9.654 9.832 9.603 9.781 51,459 +0.13(+1.32%)
Dec 14, 2015 9.730 9.943 9.415 9.654 156,449 -0.13(-1.30%)
Dec 11, 2015 9.909 9.951 9.654 9.781 188,178 -0.13(-1.29%)
Dec 10, 2015 9.977 10.08 9.824 9.909 175,806 -0.09(-0.85%)
Dec 09, 2015 9.866 10.10 9.807 9.994 113,251 +0.11(+1.12%)
Dec 08, 2015 9.994 9.994 9.586 9.883 146,042 -0.13(-1.27%)
Dec 07, 2015 9.960 10.19 9.892 10.01 171,340 +0.09(+0.94%)
Dec 04, 2015 10.05 10.20 9.747 9.917 133,234 -0.20(-2.02%)
Dec 03, 2015 10.16 10.37 9.977 10.12 207,421 +0.03(+0.34%)
Dec 02, 2015 9.475 10.32 9.373 10.09 278,307 +0.63(+6.65%)
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.