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, 2014 8.952 9.128 8.877 9.128 110,449 +0.04(+0.46%)
Sep 29, 2014 8.818 9.153 8.709 9.086 38,668 +0.13(+1.40%)
Sep 26, 2014 8.960 9.111 8.801 8.960 72,768 -0.06(-0.65%)
Sep 25, 2014 8.985 9.128 8.893 9.019 75,356 -0.04(-0.46%)
Sep 24, 2014 9.128 9.128 8.801 9.061 71,420 -0.07(-0.73%)
Sep 23, 2014 9.404 9.404 8.977 9.128 85,048 -0.23(-2.42%)
Sep 22, 2014 9.630 9.630 9.304 9.354 49,136 -0.32(-3.29%)
Sep 19, 2014 9.731 9.865 9.463 9.672 103,167 -0.10(-1.03%)
Sep 18, 2014 9.747 9.848 9.630 9.773 22,137 +0.00(+0.00%)
Sep 17, 2014 9.940 9.974 9.714 9.773 103,744 -0.16(-1.60%)
Sep 16, 2014 9.630 9.948 9.597 9.932 132,638 +0.30(+3.13%)
Sep 15, 2014 9.915 9.915 9.630 9.630 76,967 -0.33(-3.28%)
Sep 12, 2014 9.764 10.09 9.756 9.957 81,752 +0.05(+0.51%)
Sep 11, 2014 10.04 10.22 9.739 9.907 80,539 -0.10(-1.00%)
Sep 10, 2014 9.706 10.07 9.680 10.01 57,144 +0.30(+3.11%)
Sep 09, 2014 9.454 9.881 9.446 9.706 63,134 +0.15(+1.58%)
Sep 08, 2014 9.446 9.714 9.446 9.555 60,313 +0.11(+1.15%)
Sep 05, 2014 9.488 9.739 9.421 9.446 29,122 +0.01(+0.09%)
Sep 04, 2014 9.605 9.999 9.429 9.438 198,147 -0.19(-2.00%)
Sep 03, 2014 9.337 9.647 9.329 9.630 86,279 +0.28(+3.05%)
Sep 02, 2014 9.278 9.463 9.177 9.345 49,778 +0.00(+0.00%)
Aug 29, 2014 9.546 9.345 9.345 9.345 233,936 -0.22(-2.28%)
Aug 28, 2014 9.655 9.655 9.379 9.563 81,535 -0.21(-2.14%)
Aug 27, 2014 9.848 9.848 9.639 9.773 68,392 -0.10(-1.02%)
Aug 26, 2014 10.10 10.13 9.731 9.873 74,352 -0.23(-2.32%)
Aug 25, 2014 10.27 10.32 10.07 10.11 74,819 -0.08(-0.82%)
Aug 22, 2014 10.22 10.26 10.22 10.19 109,126 -0.02(-0.16%)
Aug 21, 2014 10.17 10.33 10.17 10.21 173,712 +0.04(+0.41%)
Aug 20, 2014 10.07 10.22 10.05 10.17 52,084 +0.07(+0.66%)
Aug 19, 2014 10.17 10.28 10.02 10.10 49,502 -0.07(-0.66%)
Aug 18, 2014 10.03 10.32 10.03 10.17 38,288 +0.06(+0.58%)
Aug 15, 2014 10.16 10.22 10.02 10.11 46,806 -0.07(-0.66%)
Aug 14, 2014 10.17 10.22 10.05 10.17 33,004 +0.05(+0.50%)
Aug 13, 2014 10.08 10.17 10.05 10.12 32,033 +0.08(+0.83%)
Aug 12, 2014 10.13 10.29 9.974 10.04 120,188 -0.09(-0.91%)
Aug 11, 2014 10.46 10.61 10.07 10.13 82,024 -0.41(-3.89%)
Aug 08, 2014 10.58 10.59 10.32 10.54 97,698 +0.08(+0.80%)
Aug 07, 2014 10.33 10.60 10.28 10.46 211,983 +0.07(+0.64%)
Aug 06, 2014 10.62 10.64 10.28 10.39 148,363 -0.31(-2.90%)
Aug 05, 2014 10.97 11.01 10.49 10.70 133,862 -0.34(-3.11%)
Aug 04, 2014 11.00 11.14 10.79 11.05 204,939 +0.02(+0.15%)
Aug 01, 2014 10.80 11.14 10.76 11.03 140,219 +0.14(+1.31%)
Jul 31, 2014 10.72 10.89 10.50 10.89 153,461 -0.58(-5.04%)
Jul 30, 2014 10.52 11.52 10.52 11.46 245,248 +1.16(+11.21%)
Jul 29, 2014 10.25 10.47 9.965 10.31 118,840 +0.11(+1.07%)
Jul 28, 2014 10.48 10.52 10.13 10.20 73,535 -0.34(-3.26%)
Jul 25, 2014 10.60 10.68 10.26 10.54 92,977 -0.02(-0.16%)
Jul 24, 2014 10.68 11.13 10.37 10.56 159,368 -0.13(-1.18%)
Jul 23, 2014 11.43 11.72 10.64 10.69 177,872 -0.75(-6.59%)
Jul 22, 2014 11.62 11.71 11.35 11.44 101,119 -0.04(-0.36%)
Jul 21, 2014 11.82 11.87 11.26 11.48 104,015 -0.44(-3.72%)
Jul 18, 2014 11.39 11.93 11.18 11.92 179,885 +0.52(+4.55%)
Jul 17, 2014 11.13 11.51 11.11 11.41 87,639 +0.18(+1.64%)
Jul 16, 2014 11.36 11.41 11.05 11.22 63,642 -0.19(-1.69%)
Jul 15, 2014 11.72 11.87 11.28 11.41 81,346 -0.37(-3.13%)
Jul 14, 2014 12.02 12.02 11.48 11.78 93,862 -0.13(-1.05%)
Jul 11, 2014 11.85 11.97 11.68 11.91 78,044 +0.09(+0.78%)
Jul 10, 2014 11.63 11.82 11.37 11.82 174,110 +0.00(+0.00%)
Jul 09, 2014 11.40 11.89 11.20 11.82 169,918 +0.38(+3.29%)
Jul 08, 2014 11.49 11.55 11.22 11.44 113,330 -0.15(-1.30%)
Jul 07, 2014 11.51 11.62 11.18 11.59 115,424 +0.00(+0.00%)
Jul 03, 2014 11.56 11.59 11.59 11.59 90,159 +0.11(+0.95%)
Jul 02, 2014 11.22 11.51 10.88 11.48 139,496 +0.33(+2.93%)
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.