Cresud Sacif ADR (NQ: CRESY )

8.740 +0.180 (+2.10%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.454 9.639 9.375 9.488 0 +0.28(+3.09%)
Nov 27, 2013 8.801 9.362 8.625 9.203 0 +0.35(+3.97%)
Nov 26, 2013 8.592 8.944 8.533 8.851 0 +0.21(+2.42%)
Nov 25, 2013 8.985 8.985 8.475 8.642 0 -0.25(-2.82%)
Nov 22, 2013 8.860 9.002 8.760 8.893 0 +0.03(+0.38%)
Nov 21, 2013 8.877 8.952 8.793 8.860 0 +0.07(+0.76%)
Nov 20, 2013 8.592 8.851 8.550 8.793 0 +0.14(+1.65%)
Nov 19, 2013 8.550 8.843 8.550 8.650 0 +0.07(+0.78%)
Nov 18, 2013 8.349 8.650 8.349 8.583 0 +0.17(+1.99%)
Nov 15, 2013 8.213 8.424 8.213 8.416 0 +0.11(+1.27%)
Nov 14, 2013 8.416 8.530 8.294 8.310 0 -0.06(-0.78%)
Nov 13, 2013 8.367 8.521 8.132 8.375 0 +0.00(+0.00%)
Nov 12, 2013 8.611 8.708 8.359 8.375 0 -0.28(-3.28%)
Nov 11, 2013 8.603 8.773 8.530 8.660 0 +0.06(+0.76%)
Nov 08, 2013 8.505 8.724 8.456 8.595 0 +0.05(+0.57%)
Nov 07, 2013 8.846 8.903 8.521 8.546 0 -0.28(-3.13%)
Nov 06, 2013 8.716 8.887 8.672 8.822 0 +0.13(+1.50%)
Nov 05, 2013 8.473 8.798 8.449 8.692 0 +0.11(+1.23%)
Nov 04, 2013 8.627 8.806 8.554 8.586 0 +0.06(+0.67%)
Nov 01, 2013 8.456 8.562 8.253 8.530 0 +0.04(+0.48%)
Oct 31, 2013 8.481 8.610 8.188 8.489 0 -0.01(-0.10%)
Oct 30, 2013 8.635 8.635 8.058 8.497 0 -0.18(-2.06%)
Oct 29, 2013 9.049 9.179 8.546 8.676 0 -0.41(-4.47%)
Oct 28, 2013 9.374 9.374 8.863 9.082 0 -0.30(-3.20%)
Oct 25, 2013 9.318 9.578 9.261 9.383 0 -0.01(-0.09%)
Oct 24, 2013 9.569 9.569 9.196 9.391 0 -0.06(-0.69%)
Oct 23, 2013 9.391 9.586 9.197 9.456 0 +0.12(+1.31%)
Oct 22, 2013 8.814 9.407 8.708 9.334 0 +0.64(+7.38%)
Oct 21, 2013 8.773 8.806 8.613 8.692 0 -0.02(-0.19%)
Oct 18, 2013 8.733 8.790 8.367 8.708 209,883 +0.06(+0.66%)
Oct 17, 2013 8.010 8.725 7.993 8.651 0 +0.69(+8.67%)
Oct 16, 2013 7.872 8.042 7.799 7.961 0 +0.08(+1.03%)
Oct 15, 2013 7.920 7.928 7.798 7.880 0 +0.02(+0.31%)
Oct 14, 2013 7.750 7.961 7.644 7.855 0 +0.11(+1.36%)
Oct 11, 2013 7.425 7.774 7.425 7.750 0 +0.17(+2.25%)
Oct 10, 2013 7.222 7.636 7.214 7.579 0 +0.37(+5.19%)
Oct 09, 2013 7.108 7.222 7.027 7.205 0 +0.10(+1.37%)
Oct 08, 2013 7.092 7.132 7.029 7.108 0 +0.06(+0.81%)
Oct 07, 2013 7.011 7.124 6.994 7.051 0 -0.01(-0.12%)
Oct 04, 2013 7.035 7.149 7.011 7.059 0 +0.02(+0.35%)
Oct 03, 2013 7.140 7.149 7.011 7.035 0 -0.08(-1.14%)
Oct 02, 2013 7.149 7.214 7.059 7.116 0 -0.04(-0.57%)
Oct 01, 2013 7.100 7.254 7.059 7.157 0 +0.06(+0.92%)
Sep 30, 2013 7.157 7.238 7.027 7.092 0 -0.08(-1.13%)
Sep 27, 2013 7.165 7.279 7.165 7.173 0 +0.02(+0.34%)
Sep 26, 2013 7.149 7.214 7.108 7.149 0 +0.02(+0.23%)
Sep 25, 2013 7.051 7.189 7.027 7.132 0 +0.06(+0.80%)
Sep 24, 2013 7.124 7.214 7.002 7.075 0 -0.04(-0.57%)
Sep 23, 2013 6.905 7.181 6.905 7.116 0 +0.18(+2.58%)
Sep 20, 2013 7.027 7.100 6.937 6.937 0 -0.05(-0.70%)
Sep 19, 2013 7.035 7.092 6.913 6.986 0 -0.09(-1.26%)
Sep 18, 2013 6.905 7.117 6.905 7.075 0 +0.19(+2.83%)
Sep 17, 2013 6.734 6.905 6.694 6.881 0 +0.12(+1.80%)
Sep 16, 2013 6.745 6.824 6.686 6.759 0 +0.06(+0.85%)
Sep 13, 2013 6.580 6.767 6.507 6.702 0 +0.17(+2.61%)
Sep 12, 2013 6.791 6.791 6.344 6.531 0 -0.31(-4.51%)
Sep 11, 2013 6.751 6.864 6.669 6.840 0 +0.06(+0.84%)
Sep 10, 2013 6.539 6.824 6.539 6.783 0 +0.19(+2.96%)
Sep 09, 2013 6.385 6.645 6.353 6.588 0 +0.13(+2.01%)
Sep 06, 2013 6.344 6.539 6.280 6.458 0 +0.07(+1.15%)
Sep 05, 2013 6.482 6.580 6.084 6.385 0 -0.08(-1.26%)
Sep 04, 2013 6.580 6.677 6.466 6.466 0 -0.12(-1.85%)
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.