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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2019 8.669 8.817 8.530 8.661 127,333 -0.03(-0.40%)
May 30, 2019 8.678 8.817 8.635 8.695 216,615 -0.03(-0.30%)
May 29, 2019 8.557 8.843 8.305 8.721 369,570 +0.21(+2.45%)
May 28, 2019 8.661 8.773 8.504 8.513 968,799 -0.08(-0.91%)
May 24, 2019 8.409 8.678 8.400 8.591 200,276 +0.16(+1.85%)
May 23, 2019 8.366 8.548 8.198 8.435 111,723 +0.03(+0.31%)
May 22, 2019 8.626 8.730 8.392 8.409 236,485 -0.18(-2.12%)
May 21, 2019 8.235 8.643 8.235 8.591 116,024 +0.35(+4.21%)
May 20, 2019 8.366 8.366 8.157 8.244 102,195 -0.19(-2.26%)
May 17, 2019 8.600 8.852 8.287 8.435 164,208 -0.31(-3.57%)
May 16, 2019 8.704 8.905 8.626 8.747 119,042 +0.04(+0.50%)
May 15, 2019 8.574 8.765 8.348 8.704 292,734 +0.05(+0.60%)
May 14, 2019 8.852 8.982 8.548 8.652 202,558 -0.10(-1.09%)
May 13, 2019 8.826 8.843 8.661 8.747 45,097 -0.26(-2.89%)
May 10, 2019 9.069 9.233 8.869 9.008 60,613 -0.10(-1.05%)
May 09, 2019 8.921 9.190 8.830 9.103 239,295 +0.10(+1.16%)
May 08, 2019 8.678 9.164 8.539 8.999 261,351 +0.23(+2.67%)
May 07, 2019 8.912 8.912 8.513 8.765 109,423 -0.23(-2.51%)
May 06, 2019 8.548 9.060 8.496 8.990 171,494 +0.28(+3.19%)
May 03, 2019 8.652 8.747 8.470 8.713 295,344 +0.15(+1.72%)
May 02, 2019 8.626 8.782 8.470 8.565 86,738 -0.05(-0.60%)
May 01, 2019 8.982 8.982 8.539 8.617 100,227 -0.06(-0.70%)
Apr 30, 2019 8.548 8.817 8.504 8.678 50,937 +0.03(+0.40%)
Apr 29, 2019 8.548 8.808 8.383 8.643 207,779 +0.08(+0.91%)
Apr 26, 2019 8.478 8.687 8.370 8.565 139,893 +0.03(+0.30%)
Apr 25, 2019 8.557 8.687 8.149 8.539 192,878 -0.05(-0.61%)
Apr 24, 2019 8.661 8.713 8.296 8.591 156,090 -0.02(-0.20%)
Apr 23, 2019 8.548 8.808 8.548 8.609 93,339 +0.01(+0.10%)
Apr 22, 2019 8.687 9.436 8.574 8.600 68,296 -0.11(-1.29%)
Apr 18, 2019 9.199 9.243 8.695 8.713 73,634 -0.40(-4.38%)
Apr 17, 2019 9.355 9.450 9.069 9.112 63,749 -0.08(-0.85%)
Apr 16, 2019 9.338 9.407 9.112 9.190 134,949 -0.16(-1.76%)
Apr 15, 2019 9.355 9.433 9.263 9.355 68,586 +0.07(+0.75%)
Apr 12, 2019 9.407 9.667 9.268 9.285 74,556 -0.13(-1.38%)
Apr 11, 2019 9.528 9.615 9.372 9.416 50,429 -0.13(-1.36%)
Apr 10, 2019 9.563 9.659 9.433 9.546 45,238 +0.10(+1.10%)
Apr 09, 2019 9.650 9.771 9.442 9.442 61,419 -0.23(-2.33%)
Apr 08, 2019 9.650 9.771 9.633 9.667 47,810 +0.05(+0.54%)
Apr 05, 2019 9.988 9.988 9.615 9.615 46,439 -0.28(-2.81%)
Apr 04, 2019 9.823 9.945 9.745 9.893 52,941 +0.05(+0.53%)
Apr 03, 2019 10.01 10.27 9.745 9.841 67,588 -0.17(-1.73%)
Apr 02, 2019 10.45 10.49 9.980 10.01 77,610 -0.36(-3.51%)
Apr 01, 2019 10.15 10.54 10.11 10.38 146,658 +0.32(+3.19%)
Mar 29, 2019 9.980 10.13 9.869 10.06 111,315 +0.07(+0.70%)
Mar 28, 2019 9.980 10.16 9.858 9.988 111,799 +0.08(+0.79%)
Mar 27, 2019 10.39 10.40 9.390 9.910 142,188 -0.41(-3.95%)
Mar 26, 2019 10.77 10.80 10.25 10.32 112,684 -0.37(-3.49%)
Mar 25, 2019 10.64 10.85 10.54 10.69 32,207 +0.03(+0.33%)
Mar 22, 2019 10.88 10.88 10.47 10.66 89,421 -0.22(-1.99%)
Mar 21, 2019 11.07 11.16 10.66 10.87 64,566 -0.15(-1.34%)
Mar 20, 2019 10.85 11.02 10.76 11.02 53,777 +0.15(+1.36%)
Mar 19, 2019 11.02 11.15 10.76 10.87 74,419 -0.01(-0.08%)
Mar 18, 2019 10.74 11.01 10.73 10.88 135,356 +0.07(+0.64%)
Mar 15, 2019 10.63 11.28 10.63 10.81 131,597 +0.16(+1.47%)
Mar 14, 2019 10.40 10.66 10.40 10.66 46,784 +0.18(+1.74%)
Mar 13, 2019 10.54 10.68 10.07 10.47 41,833 +0.06(+0.58%)
Mar 12, 2019 10.46 10.65 10.31 10.41 29,434 -0.04(-0.42%)
Mar 11, 2019 10.26 10.70 10.26 10.46 39,529 +0.15(+1.43%)
Mar 08, 2019 10.08 10.44 10.08 10.31 54,851 +0.11(+1.11%)
Mar 07, 2019 10.32 10.54 10.13 10.20 104,305 -0.23(-2.16%)
Mar 06, 2019 10.45 10.71 10.27 10.42 121,045 -0.12(-1.15%)
Mar 05, 2019 10.50 10.59 10.42 10.54 43,853 +0.00(+0.00%)
Mar 04, 2019 10.59 10.73 10.48 10.54 40,687 -0.09(-0.82%)
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.