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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2015 8.847 9.121 8.749 8.944 109,860 +0.10(+1.10%)
Nov 27, 2015 8.928 9.029 8.847 8.847 63,640 -0.06(-0.64%)
Nov 25, 2015 9.049 8.903 8.903 8.903 390,211 -0.15(-1.61%)
Nov 24, 2015 8.733 9.244 8.733 9.049 185,102 +0.09(+1.00%)
Nov 23, 2015 9.366 9.553 8.741 8.960 217,331 -0.07(-0.81%)
Nov 20, 2015 9.634 9.634 8.806 9.033 1,023,110 -0.67(-6.94%)
Nov 19, 2015 10.47 10.54 8.903 9.707 1,042,619 -0.58(-5.68%)
Nov 18, 2015 10.31 10.57 10.19 10.29 196,295 +0.02(+0.16%)
Nov 17, 2015 10.12 10.47 10.12 10.28 105,687 +0.09(+0.88%)
Nov 16, 2015 10.39 10.51 9.853 10.19 506,871 -0.11(-1.03%)
Nov 13, 2015 10.99 10.99 10.25 10.29 305,465 -0.50(-4.59%)
Nov 12, 2015 11.00 11.30 10.58 10.79 420,251 -0.18(-1.63%)
Nov 11, 2015 10.65 11.09 10.63 10.96 142,767 +0.35(+3.29%)
Nov 10, 2015 10.35 10.71 10.17 10.62 110,735 +0.19(+1.79%)
Nov 09, 2015 10.32 10.55 10.24 10.43 68,400 +0.11(+1.10%)
Nov 06, 2015 10.39 10.39 10.08 10.32 42,278 -0.06(-0.55%)
Nov 05, 2015 10.40 10.55 10.25 10.37 202,502 -0.11(-1.01%)
Nov 04, 2015 10.36 10.55 10.29 10.48 93,287 +0.08(+0.78%)
Nov 03, 2015 10.39 10.54 10.10 10.40 152,980 -0.11(-1.08%)
Nov 02, 2015 10.23 10.62 10.02 10.51 122,377 +0.14(+1.33%)
Oct 30, 2015 10.30 10.45 10.02 10.37 100,463 +0.12(+1.19%)
Oct 29, 2015 10.15 10.66 10.15 10.25 134,232 -0.11(-1.10%)
Oct 28, 2015 9.950 10.61 9.658 10.36 387,271 +0.58(+5.89%)
Oct 27, 2015 9.601 9.967 9.545 9.788 98,480 +0.13(+1.34%)
Oct 26, 2015 9.017 9.918 9.017 9.658 311,926 +0.85(+9.68%)
Oct 23, 2015 8.887 8.928 8.627 8.806 73,704 +0.04(+0.46%)
Oct 22, 2015 8.709 8.875 8.676 8.765 61,135 +0.18(+2.08%)
Oct 21, 2015 8.733 8.863 8.546 8.587 56,035 -0.20(-2.31%)
Oct 20, 2015 8.709 8.911 8.627 8.790 69,724 +0.02(+0.28%)
Oct 19, 2015 8.603 8.830 8.603 8.765 26,350 +0.10(+1.12%)
Oct 16, 2015 8.741 8.757 8.595 8.668 37,117 -0.02(-0.28%)
Oct 15, 2015 8.603 8.911 8.481 8.692 23,232 +0.06(+0.75%)
Oct 14, 2015 8.822 8.822 8.489 8.627 33,424 -0.01(-0.09%)
Oct 13, 2015 8.644 8.911 8.562 8.636 32,073 +0.04(+0.47%)
Oct 12, 2015 8.725 8.725 8.441 8.595 20,258 -0.09(-1.03%)
Oct 09, 2015 8.562 8.757 8.481 8.684 23,012 +0.10(+1.13%)
Oct 08, 2015 8.368 8.676 8.239 8.587 69,035 +0.26(+3.12%)
Oct 07, 2015 8.238 8.384 8.100 8.327 71,631 +0.17(+2.09%)
Oct 06, 2015 8.205 8.222 7.946 8.157 36,763 +0.00(+0.00%)
Oct 05, 2015 7.832 8.246 7.832 8.157 51,755 +0.33(+4.25%)
Oct 02, 2015 7.767 7.913 7.727 7.824 22,345 -0.04(-0.52%)
Oct 01, 2015 8.011 8.051 7.710 7.865 28,321 -0.07(-0.92%)
Sep 30, 2015 7.694 8.002 7.580 7.938 58,318 +0.34(+4.49%)
Sep 29, 2015 7.751 7.856 7.483 7.597 48,588 -0.11(-1.47%)
Sep 28, 2015 7.710 7.840 7.491 7.710 35,935 -0.03(-0.42%)
Sep 25, 2015 7.629 7.873 7.499 7.743 52,711 +0.09(+1.17%)
Sep 24, 2015 7.629 7.727 7.345 7.653 88,392 +0.08(+1.07%)
Sep 23, 2015 7.759 7.778 7.426 7.572 82,877 -0.24(-3.12%)
Sep 22, 2015 7.954 7.954 7.678 7.816 55,612 -0.19(-2.43%)
Sep 21, 2015 8.230 8.230 7.832 8.011 47,215 -0.27(-3.24%)
Sep 18, 2015 7.865 8.368 7.775 8.278 262,171 +0.28(+3.45%)
Sep 17, 2015 8.116 8.254 7.808 8.002 102,886 -0.06(-0.80%)
Sep 16, 2015 8.043 8.140 7.808 8.067 101,897 -0.06(-0.80%)
Sep 15, 2015 8.035 8.157 7.694 8.132 88,348 +0.08(+1.01%)
Sep 14, 2015 7.978 8.108 7.605 8.051 170,049 +0.01(+0.10%)
Sep 11, 2015 8.027 8.124 7.881 8.043 53,489 -0.05(-0.60%)
Sep 10, 2015 8.230 8.441 7.978 8.092 47,272 -0.19(-2.35%)
Sep 09, 2015 8.392 8.453 8.238 8.287 30,499 -0.07(-0.87%)
Sep 08, 2015 8.400 8.457 8.157 8.360 46,321 +0.02(+0.29%)
Sep 04, 2015 8.214 8.335 8.335 8.335 22,054 -0.02(-0.19%)
Sep 03, 2015 8.181 8.433 8.173 8.351 27,110 +0.13(+1.58%)
Sep 02, 2015 8.522 8.522 8.036 8.222 62,667 -0.23(-2.69%)
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.