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

Cresud Sacif ADR (NQ: CRESY )

8.100 -0.080 (-0.98%)
Streaming Delayed Price Updated: 11:48 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 (%)
Jul 29, 2016 13.39 13.81 13.37 13.77 213,379 +0.27(+1.97%)
Jul 28, 2016 13.56 13.65 13.43 13.50 120,391 -0.06(-0.42%)
Jul 27, 2016 13.80 13.80 13.53 13.56 127,493 -0.27(-1.99%)
Jul 26, 2016 13.84 13.87 13.70 13.83 95,205 +0.06(+0.47%)
Jul 25, 2016 13.88 13.97 13.69 13.77 116,176 -0.07(-0.53%)
Jul 22, 2016 13.75 13.86 13.45 13.84 72,589 -0.01(-0.06%)
Jul 21, 2016 14.04 14.50 13.74 13.85 228,619 -0.08(-0.58%)
Jul 20, 2016 13.81 13.98 13.54 13.93 184,476 +0.23(+1.71%)
Jul 19, 2016 13.65 14.04 13.45 13.69 318,822 -0.02(-0.18%)
Jul 18, 2016 12.93 13.81 12.93 13.72 591,238 +0.74(+5.73%)
Jul 15, 2016 12.59 13.03 12.57 12.97 342,239 +0.39(+3.08%)
Jul 14, 2016 12.35 12.65 12.21 12.59 496,792 +0.40(+3.32%)
Jul 13, 2016 12.24 12.36 11.97 12.18 237,489 -0.02(-0.13%)
Jul 12, 2016 12.06 12.45 12.03 12.20 267,520 +0.17(+1.41%)
Jul 11, 2016 11.88 12.16 11.88 12.03 221,869 +0.10(+0.88%)
Jul 08, 2016 11.96 11.91 11.84 11.92 132,029 +0.02(+0.14%)
Jul 07, 2016 11.88 12.08 11.55 11.91 188,507 -0.19(-1.60%)
Jul 05, 2016 12.00 12.37 11.64 12.10 500,453 +0.29(+2.46%)
Jul 01, 2016 11.50 11.81 11.81 11.81 404,272 +0.40(+3.47%)
Jun 30, 2016 11.11 11.52 10.83 11.42 406,050 +0.39(+3.52%)
Jun 29, 2016 10.87 11.15 10.87 11.03 389,026 +0.17(+1.56%)
Jun 28, 2016 10.63 10.97 10.57 10.86 329,270 +0.40(+3.78%)
Jun 27, 2016 10.62 10.74 10.27 10.46 139,454 -0.18(-1.67%)
Jun 24, 2016 10.48 10.81 9.614 10.64 195,653 -0.44(-4.01%)
Jun 23, 2016 10.99 11.31 10.86 11.08 218,231 +0.19(+1.78%)
Jun 22, 2016 10.87 10.99 10.79 10.89 49,774 +0.05(+0.45%)
Jun 21, 2016 10.91 10.96 10.59 10.84 94,950 -0.01(-0.07%)
Jun 20, 2016 10.82 11.03 10.82 10.85 107,030 +0.03(+0.30%)
Jun 17, 2016 10.72 10.91 10.72 10.82 121,051 -0.02(-0.15%)
Jun 16, 2016 10.81 10.90 10.52 10.83 132,809 -0.06(-0.59%)
Jun 15, 2016 10.66 11.00 10.65 10.90 256,183 +0.18(+1.66%)
Jun 14, 2016 10.68 10.83 10.57 10.72 227,018 -0.14(-1.27%)
Jun 13, 2016 10.99 11.12 10.70 10.86 378,015 -0.17(-1.54%)
Jun 10, 2016 10.85 11.11 10.58 11.03 183,780 +0.09(+0.81%)
Jun 09, 2016 11.03 11.03 10.74 10.94 230,003 -0.11(-1.02%)
Jun 08, 2016 10.95 11.23 10.94 11.05 409,813 +0.02(+0.22%)
Jun 07, 2016 10.87 11.20 10.82 11.03 490,703 +0.29(+2.71%)
Jun 06, 2016 10.83 11.02 10.66 10.74 239,023 -0.08(-0.75%)
Jun 03, 2016 10.83 10.98 10.62 10.82 305,151 -0.01(-0.07%)
Jun 02, 2016 10.31 11.23 9.913 10.83 796,185 +0.36(+3.40%)
Jun 01, 2016 9.961 10.50 9.557 10.47 632,481 +0.48(+4.85%)
May 31, 2016 9.581 10.03 9.581 9.985 434,117 +0.55(+5.82%)
May 27, 2016 9.226 9.436 9.436 9.436 156,955 +0.20(+2.19%)
May 26, 2016 9.153 9.379 9.064 9.234 259,166 +0.12(+1.33%)
May 25, 2016 9.169 9.270 8.992 9.113 68,290 -0.04(-0.44%)
May 24, 2016 9.080 9.428 9.048 9.153 335,563 +0.05(+0.53%)
May 23, 2016 8.515 9.492 8.491 9.105 625,129 +0.52(+6.02%)
May 20, 2016 8.119 8.652 8.006 8.588 554,680 +0.55(+6.83%)
May 19, 2016 7.990 8.095 7.731 8.038 186,886 -0.02(-0.30%)
May 18, 2016 7.998 8.087 7.909 8.063 121,815 -0.02(-0.20%)
May 17, 2016 8.240 8.321 8.046 8.079 90,286 -0.13(-1.57%)
May 16, 2016 8.313 8.491 8.135 8.208 166,998 -0.16(-1.93%)
May 13, 2016 8.394 8.604 8.240 8.370 113,436 +0.04(+0.48%)
May 12, 2016 8.402 8.450 8.305 8.329 35,999 -0.03(-0.39%)
May 11, 2016 8.394 8.410 8.337 8.361 268,485 -0.01(-0.10%)
May 10, 2016 8.127 8.417 8.054 8.370 254,325 +0.32(+3.91%)
May 09, 2016 7.958 8.159 7.958 8.054 1,250,329 +0.02(+0.30%)
May 06, 2016 7.893 8.079 7.893 8.030 803,569 +0.05(+0.61%)
May 05, 2016 8.046 8.046 7.885 7.982 244,417 -0.02(-0.30%)
May 04, 2016 8.063 8.119 7.974 8.006 177,999 -0.07(-0.90%)
May 03, 2016 8.345 8.345 8.054 8.079 109,876 -0.23(-2.82%)
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.