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 (%)
Dec 31, 2009 10.12 10.14 10.14 10.14 39,660 -0.04(-0.35%)
Dec 30, 2009 10.20 10.33 10.06 10.17 76,673 -0.18(-1.70%)
Dec 29, 2009 10.45 10.48 10.35 10.35 79,580 -0.06(-0.61%)
Dec 28, 2009 10.41 10.44 10.24 10.41 107,653 +0.00(+0.00%)
Dec 24, 2009 9.989 10.41 9.989 10.41 69,550 +0.35(+3.50%)
Dec 23, 2009 9.891 10.06 9.884 10.06 74,109 +0.13(+1.35%)
Dec 22, 2009 9.954 9.989 9.835 9.926 78,651 -0.04(-0.42%)
Dec 21, 2009 9.616 9.989 9.616 9.968 120,778 +0.15(+1.58%)
Dec 18, 2009 9.870 9.891 9.764 9.813 115,000 -0.08(-0.78%)
Dec 17, 2009 10.02 10.09 9.778 9.891 164,307 -0.10(-0.99%)
Dec 16, 2009 9.771 9.989 9.771 9.989 110,129 +0.13(+1.36%)
Dec 15, 2009 9.778 9.884 9.764 9.856 51,325 +0.07(+0.72%)
Dec 14, 2009 9.792 9.820 9.652 9.785 101,145 +0.15(+1.61%)
Dec 11, 2009 9.476 9.671 9.370 9.631 98,551 +0.11(+1.11%)
Dec 10, 2009 9.462 9.539 9.419 9.525 133,297 +0.01(+0.07%)
Dec 09, 2009 9.511 9.609 9.455 9.518 95,990 -0.03(-0.29%)
Dec 08, 2009 9.680 9.685 9.427 9.546 107,422 -0.27(-2.79%)
Dec 07, 2009 9.708 9.849 9.708 9.820 63,352 -0.03(-0.29%)
Dec 04, 2009 9.912 10.14 9.687 9.849 94,614 -0.04(-0.36%)
Dec 03, 2009 9.813 10.02 9.813 9.884 100,868 -0.06(-0.64%)
Dec 02, 2009 9.715 10.09 9.680 9.947 133,873 +0.17(+1.73%)
Dec 01, 2009 9.813 9.877 9.638 9.778 144,635 -0.09(-0.93%)
Nov 30, 2009 10.20 10.20 9.722 9.870 111,904 +0.24(+2.48%)
Nov 27, 2009 9.813 9.961 9.469 9.631 69,249 -0.20(-2.00%)
Nov 25, 2009 9.820 9.863 9.722 9.828 100,745 +0.15(+1.60%)
Nov 24, 2009 10.02 10.14 9.666 9.673 52,115 -0.20(-2.07%)
Nov 23, 2009 9.835 9.926 9.631 9.877 167,140 +0.43(+4.54%)
Nov 20, 2009 9.497 9.567 9.405 9.448 70,912 -0.13(-1.32%)
Nov 19, 2009 10.17 10.26 9.497 9.574 214,982 -0.59(-5.81%)
Nov 18, 2009 10.09 10.37 9.638 10.17 297,148 +0.87(+9.31%)
Nov 17, 2009 8.885 9.320 8.825 9.299 129,307 +0.43(+4.90%)
Nov 16, 2009 9.019 9.019 8.818 8.865 140,411 +0.03(+0.30%)
Nov 13, 2009 8.838 8.892 8.752 8.838 94,180 +0.03(+0.30%)
Nov 12, 2009 9.046 9.086 8.786 8.812 70,145 -0.19(-2.08%)
Nov 11, 2009 9.353 9.353 8.952 8.999 105,878 -0.20(-2.18%)
Nov 10, 2009 9.353 9.353 9.186 9.199 216,231 -0.08(-0.86%)
Nov 09, 2009 9.273 9.393 9.126 9.279 355,291 +0.25(+2.74%)
Nov 06, 2009 9.052 9.193 9.026 9.032 68,387 -0.03(-0.37%)
Nov 05, 2009 9.266 9.340 9.066 9.066 136,286 +0.00(+0.00%)
Nov 04, 2009 9.039 9.266 9.019 9.066 121,281 +0.11(+1.27%)
Nov 03, 2009 9.006 9.006 8.818 8.952 210,671 +0.24(+2.76%)
Nov 02, 2009 9.152 9.279 8.685 8.712 423,298 +0.48(+5.84%)
Oct 30, 2009 8.411 8.451 7.950 8.231 104,435 -0.21(-2.53%)
Oct 29, 2009 7.997 8.551 7.883 8.444 153,902 +0.31(+3.82%)
Oct 28, 2009 8.558 8.558 8.064 8.134 162,395 -0.42(-4.96%)
Oct 27, 2009 8.511 8.658 8.431 8.558 147,175 +0.03(+0.39%)
Oct 26, 2009 8.598 8.705 8.418 8.525 98,146 -0.14(-1.62%)
Oct 23, 2009 8.685 8.753 8.651 8.665 64,882 -0.13(-1.44%)
Oct 22, 2009 8.712 8.845 8.518 8.792 87,965 +0.07(+0.77%)
Oct 21, 2009 8.705 8.818 8.698 8.725 97,774 -0.08(-0.91%)
Oct 20, 2009 8.838 8.872 8.786 8.805 89,573 -0.03(-0.30%)
Oct 19, 2009 8.859 8.872 8.725 8.832 128,062 +0.05(+0.61%)
Oct 16, 2009 8.585 8.852 8.565 8.778 68,282 +0.07(+0.84%)
Oct 15, 2009 8.618 8.778 8.585 8.705 53,777 -0.01(-0.08%)
Oct 14, 2009 8.698 8.899 8.651 8.712 170,773 +0.01(+0.15%)
Oct 13, 2009 8.812 8.812 8.578 8.698 78,784 +0.00(+0.00%)
Oct 12, 2009 8.732 8.785 8.598 8.698 64,113 +0.02(+0.23%)
Oct 09, 2009 8.618 8.798 8.525 8.678 78,808 -0.01(-0.15%)
Oct 08, 2009 8.705 8.825 8.585 8.692 136,907 +0.11(+1.25%)
Oct 07, 2009 8.651 8.718 8.484 8.585 73,974 -0.08(-0.93%)
Oct 06, 2009 8.899 8.899 8.625 8.665 151,489 +0.05(+0.54%)
Oct 05, 2009 8.137 8.645 8.077 8.618 137,359 +0.59(+7.32%)
Oct 02, 2009 8.097 8.164 7.850 8.030 226,533 -0.19(-2.34%)
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.