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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2014 9.581 9.689 9.421 9.421 22,674 -0.31(-3.20%)
Nov 26, 2014 9.245 9.733 9.733 9.733 155,678 +0.58(+6.28%)
Nov 25, 2014 9.357 9.357 8.886 9.157 169,165 -0.13(-1.38%)
Nov 24, 2014 8.846 9.308 8.798 9.285 106,200 +0.46(+5.25%)
Nov 21, 2014 9.102 9.102 8.822 8.822 84,693 -0.10(-1.16%)
Nov 20, 2014 8.990 9.173 8.878 8.926 132,791 -0.18(-2.02%)
Nov 19, 2014 9.429 9.429 8.950 9.110 79,749 -0.28(-2.98%)
Nov 18, 2014 9.181 9.477 9.157 9.389 102,720 +0.19(+2.09%)
Nov 17, 2014 9.133 9.245 9.022 9.197 91,770 +0.06(+0.70%)
Nov 14, 2014 8.878 9.157 8.878 9.133 96,756 +0.29(+3.25%)
Nov 13, 2014 8.510 8.990 8.470 8.846 62,140 +0.38(+4.43%)
Nov 12, 2014 8.239 8.470 8.239 8.470 40,846 +0.28(+3.41%)
Nov 11, 2014 8.318 8.334 8.151 8.191 83,589 -0.08(-0.97%)
Nov 10, 2014 8.262 8.438 8.159 8.270 55,595 +0.02(+0.29%)
Nov 07, 2014 8.255 8.334 8.151 8.247 85,873 -0.06(-0.77%)
Nov 06, 2014 8.167 8.310 7.999 8.310 70,725 +0.18(+2.26%)
Nov 05, 2014 8.151 8.310 8.031 8.127 76,138 +0.00(+0.00%)
Nov 04, 2014 8.334 8.342 8.095 8.127 106,700 -0.18(-2.21%)
Nov 03, 2014 8.310 8.406 8.266 8.310 140,855 -0.08(-0.95%)
Oct 31, 2014 8.414 8.470 8.342 8.390 232,090 +0.00(+0.00%)
Oct 30, 2014 8.262 8.422 8.199 8.390 101,795 +0.10(+1.25%)
Oct 29, 2014 8.286 8.374 8.231 8.286 31,334 -0.06(-0.67%)
Oct 28, 2014 8.350 8.417 8.247 8.342 39,355 -0.04(-0.48%)
Oct 27, 2014 8.350 8.470 8.318 8.382 46,800 -0.09(-1.04%)
Oct 24, 2014 8.678 8.718 8.390 8.470 22,306 -0.16(-1.85%)
Oct 23, 2014 8.654 8.774 8.590 8.630 26,590 +0.07(+0.84%)
Oct 22, 2014 8.774 8.774 8.506 8.558 27,582 -0.19(-2.19%)
Oct 21, 2014 8.646 8.886 8.574 8.750 151,163 +0.06(+0.64%)
Oct 20, 2014 8.350 8.750 8.350 8.694 49,483 +0.26(+3.03%)
Oct 17, 2014 8.270 8.550 8.270 8.438 31,398 +0.24(+2.92%)
Oct 16, 2014 7.911 8.382 7.911 8.199 22,437 +0.17(+2.09%)
Oct 15, 2014 7.879 8.071 7.663 8.031 47,620 +0.02(+0.25%)
Oct 14, 2014 7.863 8.023 7.839 8.011 45,332 +0.14(+1.78%)
Oct 13, 2014 8.023 8.071 7.831 7.871 50,586 -0.20(-2.48%)
Oct 10, 2014 8.079 8.231 7.999 8.071 62,971 -0.01(-0.10%)
Oct 09, 2014 8.199 8.382 8.079 8.079 25,992 -0.20(-2.41%)
Oct 08, 2014 8.239 8.366 8.095 8.278 43,322 -0.01(-0.10%)
Oct 07, 2014 8.470 8.470 8.151 8.286 39,698 -0.18(-2.08%)
Oct 06, 2014 8.598 8.790 8.408 8.462 40,829 +0.02(+0.19%)
Oct 03, 2014 8.294 8.510 8.294 8.446 27,663 +0.15(+1.83%)
Oct 02, 2014 8.318 8.318 8.079 8.294 87,257 -0.10(-1.14%)
Oct 01, 2014 8.638 8.750 8.239 8.390 44,999 -0.32(-3.67%)
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%)
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.