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

Cresud Sacif ADR (NQ: CRESY )

10.38 +0.39 (+3.90%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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 (%)
Jan 31, 2019 11.67 11.76 11.30 11.70 110,841 +0.03(+0.22%)
Jan 30, 2019 11.83 11.83 11.47 11.67 42,663 -0.15(-1.25%)
Jan 29, 2019 11.69 11.91 11.58 11.82 232,422 +0.12(+1.04%)
Jan 28, 2019 11.58 11.81 11.24 11.70 282,422 +0.16(+1.35%)
Jan 25, 2019 11.48 11.69 11.41 11.54 168,356 +0.08(+0.68%)
Jan 24, 2019 11.13 11.52 11.06 11.46 122,793 +0.27(+2.40%)
Jan 23, 2019 11.19 11.28 11.11 11.19 48,302 +0.11(+1.02%)
Jan 22, 2019 11.29 11.32 10.91 11.08 94,579 -0.30(-2.59%)
Jan 18, 2019 11.40 11.47 11.37 11.38 58,654 +0.02(+0.15%)
Jan 17, 2019 11.38 11.45 11.20 11.36 108,512 -0.10(-0.83%)
Jan 16, 2019 11.39 11.54 11.30 11.46 69,887 -0.04(-0.38%)
Jan 15, 2019 11.48 11.51 11.32 11.50 67,358 +0.07(+0.61%)
Jan 14, 2019 11.30 11.52 11.24 11.43 62,756 +0.13(+1.15%)
Jan 11, 2019 11.17 11.34 11.14 11.30 87,693 +0.12(+1.05%)
Jan 10, 2019 11.29 11.34 11.18 11.18 158,783 -0.06(-0.50%)
Jan 09, 2019 11.16 11.39 11.15 11.24 211,601 +0.11(+1.01%)
Jan 08, 2019 11.26 11.28 11.06 11.13 63,076 +0.03(+0.31%)
Jan 07, 2019 11.12 11.48 11.05 11.09 124,772 +0.03(+0.31%)
Jan 04, 2019 10.90 11.16 10.74 11.06 171,698 +0.26(+2.41%)
Jan 03, 2019 10.64 10.99 10.55 10.80 99,663 +0.00(+0.00%)
Jan 02, 2019 10.43 10.93 10.28 10.80 99,748 +0.25(+2.39%)
Dec 31, 2018 10.40 10.55 10.10 10.54 230,583 +0.40(+3.94%)
Dec 28, 2018 10.08 10.40 9.945 10.14 92,187 +0.27(+2.72%)
Dec 27, 2018 9.511 9.876 9.511 9.876 69,958 +0.15(+1.52%)
Dec 26, 2018 9.728 9.789 9.433 9.728 183,800 +0.00(+0.00%)
Dec 24, 2018 9.554 9.893 9.554 9.728 19,589 +0.09(+0.90%)
Dec 21, 2018 10.07 10.09 9.554 9.641 86,425 -0.28(-2.80%)
Dec 20, 2018 10.14 10.14 9.607 9.919 155,233 -0.13(-1.30%)
Dec 19, 2018 10.30 10.56 10.02 10.05 102,146 -0.13(-1.28%)
Dec 18, 2018 10.15 10.33 10.02 10.18 90,241 +0.03(+0.26%)
Dec 17, 2018 10.48 10.57 10.01 10.15 172,062 -0.31(-2.98%)
Dec 14, 2018 10.41 10.60 10.37 10.47 101,521 +0.01(+0.08%)
Dec 13, 2018 10.58 10.67 10.41 10.46 191,996 -0.16(-1.55%)
Dec 12, 2018 10.51 10.86 10.50 10.62 113,060 +0.16(+1.58%)
Dec 11, 2018 10.40 10.55 10.38 10.46 176,334 +0.09(+0.84%)
Dec 10, 2018 10.41 10.55 10.11 10.37 83,526 -0.19(-1.81%)
Dec 07, 2018 10.54 10.90 10.39 10.56 103,364 -0.02(-0.16%)
Dec 06, 2018 10.40 10.62 10.21 10.58 127,600 +0.13(+1.25%)
Dec 04, 2018 10.57 10.57 10.13 10.45 141,046 -0.10(-0.91%)
Dec 03, 2018 10.26 10.67 10.26 10.54 148,927 +0.20(+1.93%)
Nov 30, 2018 10.01 10.40 9.936 10.34 173,081 +0.42(+4.20%)
Nov 29, 2018 9.806 10.14 9.702 9.928 310,432 +0.04(+0.44%)
Nov 28, 2018 9.928 9.928 9.589 9.884 59,973 +0.03(+0.35%)
Nov 27, 2018 9.780 9.971 9.416 9.850 71,186 +0.11(+1.16%)
Nov 26, 2018 9.832 9.832 9.355 9.737 120,225 -0.03(-0.36%)
Nov 23, 2018 9.780 9.928 9.546 9.771 30,767 +0.01(+0.09%)
Nov 21, 2018 9.763 9.763 9.763 0 -0.05(-0.53%)
Nov 20, 2018 9.702 9.941 9.572 9.815 63,243 -0.07(-0.70%)
Nov 19, 2018 10.19 10.28 9.832 9.884 93,634 -0.43(-4.12%)
Nov 16, 2018 10.15 10.48 9.980 10.31 117,423 +0.16(+1.54%)
Nov 15, 2018 10.08 10.41 9.997 10.15 116,397 -0.09(-0.85%)
Nov 14, 2018 9.797 10.27 9.615 10.24 173,428 +0.45(+4.61%)
Nov 13, 2018 10.10 10.25 9.659 9.789 111,375 -0.26(-2.59%)
Nov 12, 2018 10.15 10.17 9.763 10.05 37,162 -0.06(-0.60%)
Nov 09, 2018 10.34 10.34 9.693 10.11 112,122 -0.35(-3.32%)
Nov 08, 2018 10.80 10.99 10.30 10.46 69,350 -0.60(-5.42%)
Nov 07, 2018 11.04 11.30 10.82 11.06 50,696 +0.02(+0.16%)
Nov 06, 2018 11.10 11.20 10.99 11.04 49,229 -0.13(-1.17%)
Nov 05, 2018 11.26 11.45 11.11 11.17 91,841 -0.13(-1.15%)
Nov 02, 2018 10.90 11.72 10.85 11.30 136,321 +0.40(+3.66%)
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.