Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 11.18 11.26 10.82 11.20 115,753 +0.02(+0.22%)
Jan 30, 2019 11.33 11.33 10.99 11.18 44,553 -0.14(-1.25%)
Jan 29, 2019 11.19 11.41 11.09 11.32 242,723 +0.12(+1.04%)
Jan 28, 2019 11.09 11.31 10.76 11.20 294,939 +0.15(+1.35%)
Jan 25, 2019 10.99 11.19 10.93 11.05 175,818 +0.07(+0.68%)
Jan 24, 2019 10.65 11.03 10.59 10.98 128,235 +0.26(+2.40%)
Jan 23, 2019 10.71 10.80 10.64 10.72 50,443 +0.11(+1.02%)
Jan 22, 2019 10.81 10.84 10.45 10.61 98,771 -0.28(-2.59%)
Jan 18, 2019 10.92 10.99 10.89 10.89 61,253 +0.02(+0.15%)
Jan 17, 2019 10.89 10.96 10.72 10.88 113,321 -0.09(-0.83%)
Jan 16, 2019 10.90 11.05 10.82 10.97 72,984 -0.04(-0.38%)
Jan 15, 2019 10.99 11.02 10.84 11.01 70,344 +0.07(+0.61%)
Jan 14, 2019 10.82 11.04 10.76 10.94 65,537 +0.12(+1.15%)
Jan 11, 2019 10.69 10.86 10.67 10.82 91,579 +0.11(+1.05%)
Jan 10, 2019 10.81 10.86 10.71 10.71 165,820 -0.05(-0.50%)
Jan 09, 2019 10.69 10.91 10.68 10.76 220,980 +0.11(+1.01%)
Jan 08, 2019 10.78 10.80 10.59 10.65 65,872 +0.03(+0.31%)
Jan 07, 2019 10.64 10.99 10.58 10.62 130,303 +0.03(+0.31%)
Jan 04, 2019 10.44 10.69 10.29 10.59 179,308 +0.25(+2.41%)
Jan 03, 2019 10.19 10.52 10.10 10.34 104,080 +0.00(+0.00%)
Jan 02, 2019 9.988 10.47 9.847 10.34 104,169 +0.24(+2.39%)
Dec 31, 2018 9.963 10.10 9.672 10.10 240,802 +0.38(+3.94%)
Dec 28, 2018 9.648 9.963 9.523 9.714 96,272 +0.26(+2.72%)
Dec 27, 2018 9.107 9.456 9.107 9.456 73,059 +0.14(+1.52%)
Dec 26, 2018 9.315 9.373 9.033 9.315 191,946 +0.00(+0.00%)
Dec 24, 2018 9.149 9.473 9.149 9.315 20,458 +0.08(+0.90%)
Dec 21, 2018 9.639 9.664 9.149 9.232 90,255 -0.27(-2.80%)
Dec 20, 2018 9.706 9.706 9.199 9.498 162,114 -0.12(-1.30%)
Dec 19, 2018 9.864 10.11 9.598 9.623 106,674 -0.12(-1.28%)
Dec 18, 2018 9.722 9.889 9.598 9.747 94,241 +0.02(+0.26%)
Dec 17, 2018 10.04 10.12 9.581 9.722 179,688 -0.30(-2.98%)
Dec 14, 2018 9.972 10.15 9.930 10.02 106,020 +0.01(+0.08%)
Dec 13, 2018 10.13 10.22 9.972 10.01 200,506 -0.16(-1.55%)
Dec 12, 2018 10.06 10.40 10.05 10.17 118,071 +0.16(+1.58%)
Dec 11, 2018 9.955 10.10 9.938 10.01 184,149 +0.08(+0.84%)
Dec 10, 2018 9.972 10.10 9.681 9.930 87,228 -0.18(-1.81%)
Dec 07, 2018 10.10 10.44 9.947 10.11 107,946 -0.02(-0.16%)
Dec 06, 2018 9.955 10.17 9.781 10.13 133,256 +0.12(+1.25%)
Dec 04, 2018 10.12 10.12 9.697 10.00 147,297 -0.09(-0.91%)
Dec 03, 2018 9.822 10.22 9.822 10.10 155,527 +0.19(+1.93%)
Nov 30, 2018 9.589 9.955 9.515 9.905 180,752 +0.40(+4.20%)
Nov 29, 2018 9.390 9.714 9.290 9.506 324,190 +0.04(+0.44%)
Nov 28, 2018 9.506 9.506 9.182 9.465 62,631 +0.03(+0.35%)
Nov 27, 2018 9.365 9.548 9.016 9.432 74,341 +0.11(+1.16%)
Nov 26, 2018 9.415 9.415 8.958 9.323 125,554 -0.03(-0.36%)
Nov 23, 2018 9.365 9.506 9.141 9.357 32,131 +0.01(+0.09%)
Nov 21, 2018 9.348 9.348 9.348 0 -0.05(-0.53%)
Nov 20, 2018 9.290 9.519 9.166 9.398 66,046 -0.07(-0.70%)
Nov 19, 2018 9.756 9.847 9.415 9.465 97,784 -0.41(-4.12%)
Nov 16, 2018 9.722 10.04 9.556 9.872 122,627 +0.15(+1.54%)
Nov 15, 2018 9.656 9.972 9.573 9.722 121,556 -0.08(-0.85%)
Nov 14, 2018 9.382 9.830 9.207 9.805 181,114 +0.43(+4.61%)
Nov 13, 2018 9.672 9.814 9.249 9.373 116,312 -0.25(-2.59%)
Nov 12, 2018 9.722 9.742 9.348 9.623 38,810 -0.06(-0.60%)
Nov 09, 2018 9.897 9.897 9.282 9.681 117,091 -0.33(-3.32%)
Nov 08, 2018 10.34 10.53 9.864 10.01 72,423 -0.57(-5.42%)
Nov 07, 2018 10.57 10.82 10.36 10.59 52,942 +0.02(+0.16%)
Nov 06, 2018 10.63 10.73 10.52 10.57 51,410 -0.12(-1.17%)
Nov 05, 2018 10.79 10.96 10.64 10.69 95,911 -0.12(-1.15%)
Nov 02, 2018 10.44 11.22 10.39 10.82 142,363 +0.38(+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.