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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
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 30, 2014 10.55 10.68 10.37 10.57 174,318 -0.05(-0.48%)
May 29, 2014 10.27 10.72 10.14 10.62 255,926 +0.41(+4.04%)
May 28, 2014 10.17 10.33 10.01 10.20 69,951 -0.02(-0.16%)
May 27, 2014 10.15 10.45 10.04 10.22 130,456 -0.08(-0.82%)
May 23, 2014 10.05 10.31 10.31 10.31 54,321 +0.21(+2.08%)
May 22, 2014 9.969 10.10 9.952 10.10 20,933 +0.08(+0.76%)
May 21, 2014 9.978 10.24 9.885 10.02 86,895 +0.08(+0.76%)
May 20, 2014 10.04 10.14 9.868 9.944 71,948 -0.17(-1.66%)
May 19, 2014 10.10 10.11 9.826 10.11 164,332 -0.07(-0.66%)
May 16, 2014 10.01 10.35 9.927 10.18 123,097 +0.22(+2.20%)
May 15, 2014 10.11 10.13 9.774 9.961 167,357 -0.24(-2.31%)
May 14, 2014 10.22 10.41 9.978 10.20 160,064 +0.03(+0.33%)
May 13, 2014 10.10 10.21 9.927 10.16 71,098 -0.06(-0.58%)
May 12, 2014 10.15 10.35 9.523 10.22 79,931 -0.05(-0.49%)
May 09, 2014 9.961 10.31 9.464 10.27 188,641 -0.13(-1.21%)
May 08, 2014 10.43 10.64 10.26 10.40 87,106 -0.21(-1.98%)
May 07, 2014 11.00 11.00 10.50 10.61 66,545 -0.35(-3.22%)
May 06, 2014 10.83 11.03 10.71 10.96 173,300 +0.24(+2.28%)
May 05, 2014 10.07 10.73 9.818 10.72 469,094 +0.51(+5.03%)
May 02, 2014 10.35 10.47 9.944 10.20 247,106 -0.19(-1.78%)
May 01, 2014 10.23 10.46 10.15 10.39 220,528 +0.24(+2.32%)
Apr 30, 2014 10.21 10.21 9.685 10.15 89,621 -0.03(-0.33%)
Apr 29, 2014 10.09 10.19 9.793 10.19 131,274 +0.04(+0.41%)
Apr 28, 2014 9.675 10.22 9.641 10.15 318,232 +0.50(+5.24%)
Apr 25, 2014 9.355 9.650 9.338 9.641 81,072 +0.24(+2.60%)
Apr 24, 2014 9.347 9.481 9.220 9.397 89,074 +0.12(+1.27%)
Apr 23, 2014 9.035 9.624 9.027 9.279 262,000 +0.33(+3.67%)
Apr 22, 2014 8.514 9.120 8.514 8.951 70,738 -0.07(-0.75%)
Apr 21, 2014 9.128 9.128 8.918 9.019 27,386 -0.06(-0.65%)
Apr 17, 2014 8.876 9.077 9.077 9.077 66,327 +0.20(+2.27%)
Apr 16, 2014 8.640 8.960 8.640 8.876 86,961 +0.20(+2.33%)
Apr 15, 2014 8.514 8.699 8.514 8.674 47,761 +0.07(+0.78%)
Apr 14, 2014 8.758 8.817 8.463 8.606 54,743 -0.20(-2.29%)
Apr 11, 2014 8.926 8.926 8.245 8.808 116,961 -0.13(-1.41%)
Apr 10, 2014 8.976 9.128 8.707 8.934 69,313 +0.04(+0.47%)
Apr 09, 2014 9.044 9.044 8.674 8.892 78,031 -0.09(-1.03%)
Apr 08, 2014 8.682 9.254 8.565 8.985 316,192 +0.34(+3.89%)
Apr 07, 2014 7.866 8.775 7.866 8.648 173,004 +0.83(+10.66%)
Apr 04, 2014 7.706 7.942 7.698 7.816 72,107 +0.15(+1.98%)
Apr 03, 2014 7.874 7.891 7.580 7.664 24,398 -0.17(-2.15%)
Apr 02, 2014 7.807 7.959 7.723 7.832 33,297 +0.01(+0.11%)
Apr 01, 2014 7.824 7.916 7.706 7.824 41,241 +0.01(+0.11%)
Mar 31, 2014 7.984 8.026 7.748 7.816 37,622 -0.18(-2.21%)
Mar 28, 2014 7.900 8.110 7.689 7.992 27,454 +0.10(+1.28%)
Mar 27, 2014 7.698 8.110 7.572 7.891 50,416 +0.15(+1.96%)
Mar 26, 2014 7.849 7.849 7.723 7.740 28,120 -0.04(-0.54%)
Mar 25, 2014 7.639 7.807 7.639 7.782 39,582 +0.13(+1.65%)
Mar 24, 2014 7.681 7.715 7.647 7.656 50,312 -0.18(-2.26%)
Mar 21, 2014 8.026 8.110 7.824 7.832 61,084 -0.23(-2.82%)
Mar 20, 2014 8.043 8.236 7.933 8.059 31,946 -0.05(-0.62%)
Mar 19, 2014 8.261 8.261 8.001 8.110 21,664 -0.13(-1.53%)
Mar 18, 2014 8.144 8.245 8.017 8.236 33,763 +0.13(+1.66%)
Mar 17, 2014 8.152 8.160 8.009 8.102 26,894 +0.07(+0.84%)
Mar 14, 2014 8.034 8.270 7.908 8.034 105,367 +0.13(+1.70%)
Mar 13, 2014 7.925 7.925 7.773 7.900 33,458 -0.01(-0.11%)
Mar 12, 2014 7.765 7.908 7.471 7.908 54,141 +0.13(+1.73%)
Mar 11, 2014 7.992 7.992 7.656 7.773 46,690 -0.15(-1.91%)
Mar 10, 2014 7.967 7.992 7.866 7.925 24,047 -0.04(-0.53%)
Mar 07, 2014 7.967 8.118 7.816 7.967 37,869 -0.12(-1.46%)
Mar 06, 2014 7.908 8.228 7.800 8.085 28,912 +0.25(+3.22%)
Mar 05, 2014 7.916 8.017 7.673 7.832 33,655 -0.02(-0.21%)
Mar 04, 2014 7.984 7.984 7.572 7.849 48,156 -0.07(-0.85%)
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.