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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 11, 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 (%)
Nov 30, 2011 7.916 8.062 7.842 8.062 131,553 +0.23(+3.00%)
Nov 29, 2011 7.974 7.982 7.747 7.828 51,385 -0.12(-1.57%)
Nov 28, 2011 8.048 8.086 7.879 7.952 72,523 +0.11(+1.40%)
Nov 25, 2011 7.872 7.996 7.835 7.842 31,706 -0.11(-1.38%)
Nov 23, 2011 8.158 8.260 7.887 7.952 103,352 -0.29(-3.56%)
Nov 22, 2011 8.245 8.458 8.216 8.245 52,808 +0.03(+0.37%)
Nov 21, 2011 8.408 8.415 8.143 8.215 86,193 -0.26(-3.11%)
Nov 18, 2011 8.251 8.536 8.251 8.479 121,515 +0.25(+3.04%)
Nov 17, 2011 8.607 8.697 8.151 8.229 127,425 -0.40(-4.63%)
Nov 16, 2011 8.707 8.793 8.557 8.629 149,935 -0.09(-0.98%)
Nov 15, 2011 8.586 8.886 8.586 8.714 302,382 +0.19(+2.26%)
Nov 14, 2011 8.001 8.607 7.994 8.522 260,085 +0.52(+6.51%)
Nov 11, 2011 7.887 8.143 7.887 8.001 189,273 +0.02(+0.27%)
Nov 10, 2011 7.879 8.201 7.722 7.979 60,793 -0.07(-0.89%)
Nov 09, 2011 7.936 8.151 7.822 8.051 121,846 +0.04(+0.53%)
Nov 08, 2011 8.058 8.108 7.929 8.008 107,372 +0.00(+0.00%)
Nov 07, 2011 8.022 8.094 7.930 8.008 79,708 -0.01(-0.18%)
Nov 04, 2011 8.201 8.358 8.015 8.022 49,533 -0.19(-2.35%)
Nov 03, 2011 8.036 8.315 7.965 8.215 113,611 +0.19(+2.31%)
Nov 02, 2011 7.887 8.065 7.887 8.029 82,785 +0.14(+1.81%)
Nov 01, 2011 8.165 8.172 7.765 7.887 108,283 -0.42(-5.06%)
Oct 31, 2011 8.636 8.650 8.036 8.307 107,816 -0.49(-5.52%)
Oct 28, 2011 8.700 8.921 8.679 8.793 123,900 +0.14(+1.65%)
Oct 27, 2011 8.472 8.807 8.400 8.650 182,242 +0.29(+3.50%)
Oct 26, 2011 8.379 8.465 8.243 8.358 141,552 +0.02(+0.26%)
Oct 25, 2011 8.193 8.464 8.065 8.336 133,612 +0.21(+2.64%)
Oct 24, 2011 7.986 8.179 7.936 8.122 91,885 +0.19(+2.34%)
Oct 21, 2011 7.808 7.958 7.744 7.936 111,463 +0.15(+1.92%)
Oct 20, 2011 7.844 8.008 7.779 7.787 47,145 -0.06(-0.73%)
Oct 19, 2011 7.944 8.079 7.829 7.844 121,218 -0.14(-1.70%)
Oct 18, 2011 7.958 8.058 7.858 7.979 63,434 +0.02(+0.27%)
Oct 17, 2011 8.065 8.201 7.858 7.958 94,164 -0.14(-1.76%)
Oct 14, 2011 8.293 8.293 7.979 8.101 168,545 -0.19(-2.32%)
Oct 13, 2011 8.279 8.350 8.115 8.293 80,302 +0.01(+0.09%)
Oct 12, 2011 8.108 8.429 8.108 8.286 126,290 +0.21(+2.65%)
Oct 11, 2011 7.908 8.158 7.808 8.072 128,928 +0.18(+2.26%)
Oct 10, 2011 7.551 7.922 7.551 7.894 104,846 +0.40(+5.33%)
Oct 07, 2011 7.572 7.668 7.487 7.494 94,982 +0.00(+0.00%)
Oct 06, 2011 7.537 7.558 7.358 7.494 117,222 +0.14(+1.94%)
Oct 05, 2011 7.330 7.544 7.166 7.351 164,010 +0.01(+0.10%)
Oct 04, 2011 7.280 7.415 6.817 7.344 293,736 +0.01(+0.19%)
Oct 03, 2011 7.615 7.808 7.266 7.330 123,957 -0.39(-5.08%)
Sep 30, 2011 8.044 8.044 7.644 7.722 163,542 -0.34(-4.16%)
Sep 29, 2011 8.065 8.208 8.001 8.058 74,416 +0.04(+0.44%)
Sep 28, 2011 8.422 8.429 8.015 8.022 127,708 -0.29(-3.44%)
Sep 27, 2011 8.750 8.750 8.251 8.308 125,313 -0.04(-0.51%)
Sep 26, 2011 8.315 8.465 7.979 8.350 179,341 +0.22(+2.72%)
Sep 23, 2011 8.643 8.664 7.979 8.129 176,613 -0.21(-2.48%)
Sep 22, 2011 8.729 8.807 8.208 8.336 199,611 -0.54(-6.11%)
Sep 21, 2011 9.007 9.024 8.879 8.879 57,475 -0.14(-1.58%)
Sep 20, 2011 9.278 9.278 8.921 9.021 92,048 -0.25(-2.69%)
Sep 19, 2011 9.785 9.785 9.107 9.271 155,048 -0.57(-5.80%)
Sep 16, 2011 9.735 9.864 9.649 9.842 126,688 +0.13(+1.32%)
Sep 15, 2011 9.485 9.792 9.450 9.714 105,954 +0.15(+1.57%)
Sep 14, 2011 9.464 9.706 9.385 9.564 438,391 +0.16(+1.67%)
Sep 13, 2011 9.799 9.928 9.400 9.407 149,540 -0.38(-3.87%)
Sep 12, 2011 9.706 9.970 9.599 9.785 67,213 -0.05(-0.51%)
Sep 09, 2011 10.21 10.21 9.728 9.835 65,289 -0.36(-3.50%)
Sep 08, 2011 10.16 10.26 10.00 10.19 31,354 -0.05(-0.49%)
Sep 07, 2011 9.949 10.34 9.906 10.24 60,176 +0.33(+3.31%)
Sep 06, 2011 9.906 9.963 9.806 9.913 44,663 -0.09(-0.86%)
Sep 02, 2011 9.971 10.08 9.892 9.999 178,647 +0.01(+0.07%)
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.