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 (%)
Sep 30, 2014 8.542 8.710 8.470 8.710 115,746 +0.04(+0.46%)
Sep 29, 2014 8.414 8.734 8.311 8.670 40,522 +0.12(+1.40%)
Sep 26, 2014 8.550 8.694 8.398 8.550 76,258 -0.06(-0.65%)
Sep 25, 2014 8.574 8.710 8.486 8.606 78,970 -0.04(-0.46%)
Sep 24, 2014 8.710 8.710 8.398 8.646 74,845 -0.06(-0.73%)
Sep 23, 2014 8.974 8.974 8.566 8.710 89,127 -0.22(-2.42%)
Sep 22, 2014 9.189 9.189 8.878 8.926 51,492 -0.30(-3.29%)
Sep 19, 2014 9.285 9.413 9.030 9.229 108,115 -0.10(-1.03%)
Sep 18, 2014 9.301 9.397 9.189 9.325 23,199 +0.00(+0.00%)
Sep 17, 2014 9.485 9.517 9.269 9.325 108,719 -0.15(-1.60%)
Sep 16, 2014 9.189 9.493 9.157 9.477 138,999 +0.29(+3.13%)
Sep 15, 2014 9.461 9.461 9.189 9.189 80,658 -0.31(-3.28%)
Sep 12, 2014 9.317 9.626 9.309 9.501 85,673 +0.05(+0.51%)
Sep 11, 2014 9.581 9.749 9.293 9.453 84,401 -0.10(-1.00%)
Sep 10, 2014 9.261 9.613 9.237 9.549 59,885 +0.29(+3.11%)
Sep 09, 2014 9.022 9.429 9.014 9.261 66,162 +0.14(+1.58%)
Sep 08, 2014 9.014 9.269 9.014 9.118 63,206 +0.10(+1.15%)
Sep 05, 2014 9.054 9.293 8.990 9.014 30,518 +0.01(+0.09%)
Sep 04, 2014 9.165 9.541 8.998 9.006 207,651 -0.18(-2.00%)
Sep 03, 2014 8.910 9.205 8.902 9.189 90,417 +0.27(+3.05%)
Sep 02, 2014 8.854 9.030 8.757 8.918 52,166 +0.00(+0.00%)
Aug 29, 2014 9.110 8.918 8.918 8.918 245,156 -0.21(-2.28%)
Aug 28, 2014 9.213 9.213 8.950 9.126 85,445 -0.20(-2.14%)
Aug 27, 2014 9.397 9.397 9.197 9.325 71,672 -0.10(-1.02%)
Aug 26, 2014 9.637 9.669 9.285 9.421 77,918 -0.22(-2.32%)
Aug 25, 2014 9.797 9.845 9.605 9.645 78,407 -0.08(-0.82%)
Aug 22, 2014 9.749 9.789 9.749 9.725 114,360 -0.02(-0.16%)
Aug 21, 2014 9.709 9.861 9.709 9.741 182,044 +0.04(+0.41%)
Aug 20, 2014 9.613 9.757 9.589 9.701 54,582 +0.06(+0.66%)
Aug 19, 2014 9.709 9.805 9.557 9.637 51,877 -0.06(-0.66%)
Aug 18, 2014 9.573 9.845 9.573 9.701 40,124 +0.06(+0.58%)
Aug 15, 2014 9.693 9.749 9.565 9.645 49,051 -0.06(-0.66%)
Aug 14, 2014 9.709 9.749 9.589 9.709 34,587 +0.05(+0.50%)
Aug 13, 2014 9.621 9.709 9.589 9.661 33,569 +0.08(+0.83%)
Aug 12, 2014 9.669 9.821 9.517 9.581 125,953 -0.09(-0.91%)
Aug 11, 2014 9.981 10.12 9.613 9.669 85,958 -0.39(-3.89%)
Aug 08, 2014 10.09 10.11 9.845 10.06 102,383 +0.08(+0.80%)
Aug 07, 2014 9.853 10.12 9.805 9.981 222,150 +0.06(+0.64%)
Aug 06, 2014 10.13 10.16 9.813 9.917 155,479 -0.30(-2.90%)
Aug 05, 2014 10.47 10.51 10.01 10.21 140,282 -0.33(-3.11%)
Aug 04, 2014 10.49 10.63 10.29 10.54 214,769 +0.02(+0.15%)
Aug 01, 2014 10.31 10.63 10.27 10.52 146,945 +0.14(+1.31%)
Jul 31, 2014 10.23 10.40 10.02 10.39 160,822 -0.55(-5.04%)
Jul 30, 2014 10.04 11.00 10.04 10.94 257,011 +1.10(+11.21%)
Jul 29, 2014 9.781 9.989 9.509 9.837 124,540 +0.10(+1.07%)
Jul 28, 2014 9.996 10.04 9.669 9.733 77,062 -0.33(-3.26%)
Jul 25, 2014 10.12 10.19 9.789 10.06 97,436 -0.02(-0.16%)
Jul 24, 2014 10.19 10.62 9.893 10.08 167,011 -0.12(-1.18%)
Jul 23, 2014 10.91 11.19 10.15 10.20 186,404 -0.72(-6.59%)
Jul 22, 2014 11.09 11.17 10.83 10.92 105,969 -0.04(-0.37%)
Jul 21, 2014 11.28 11.32 10.75 10.96 109,003 -0.42(-3.72%)
Jul 18, 2014 10.87 11.39 10.67 11.38 188,512 +0.50(+4.55%)
Jul 17, 2014 10.62 10.98 10.60 10.88 91,843 +0.18(+1.64%)
Jul 16, 2014 10.84 10.89 10.55 10.71 66,695 -0.18(-1.69%)
Jul 15, 2014 11.19 11.33 10.76 10.89 85,247 -0.35(-3.13%)
Jul 14, 2014 11.47 11.47 10.96 11.24 98,364 -0.12(-1.05%)
Jul 11, 2014 11.31 11.42 11.15 11.36 81,787 +0.09(+0.78%)
Jul 10, 2014 11.10 11.28 10.85 11.28 182,460 +0.00(+0.00%)
Jul 09, 2014 10.88 11.35 10.69 11.28 178,068 +0.36(+3.29%)
Jul 08, 2014 10.96 11.02 10.71 10.92 118,766 -0.14(-1.30%)
Jul 07, 2014 10.98 11.09 10.67 11.06 120,960 +0.00(+0.00%)
Jul 03, 2014 11.03 11.06 11.06 11.06 94,483 +0.10(+0.95%)
Jul 02, 2014 10.71 10.99 10.38 10.96 146,186 +0.31(+2.93%)
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.