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 (%)
Feb 26, 2010 8.962 9.040 8.962 9.033 40,128 +0.09(+1.02%)
Feb 25, 2010 8.800 9.040 8.800 8.941 96,017 -0.11(-1.17%)
Feb 24, 2010 9.026 9.082 8.885 9.047 65,534 -0.04(-0.39%)
Feb 23, 2010 9.110 9.166 9.011 9.082 83,508 -0.18(-1.90%)
Feb 22, 2010 9.187 9.286 9.131 9.258 77,282 +0.04(+0.46%)
Feb 19, 2010 9.019 9.286 9.019 9.215 81,396 +0.04(+0.38%)
Feb 18, 2010 9.004 9.201 8.970 9.180 55,126 +0.10(+1.08%)
Feb 17, 2010 9.138 9.138 9.004 9.082 120,287 +0.03(+0.31%)
Feb 16, 2010 8.955 9.103 8.955 9.054 170,779 +0.11(+1.18%)
Feb 12, 2010 8.512 8.948 8.948 8.948 189,062 +0.39(+4.61%)
Feb 11, 2010 7.879 8.603 7.879 8.554 169,057 +0.70(+8.86%)
Feb 10, 2010 8.062 8.153 7.773 7.858 246,048 -0.25(-3.12%)
Feb 09, 2010 8.090 8.231 8.034 8.111 201,780 +0.01(+0.17%)
Feb 08, 2010 8.041 8.371 8.041 8.097 129,253 -0.09(-1.12%)
Feb 05, 2010 8.195 8.259 7.865 8.188 248,730 -0.13(-1.52%)
Feb 04, 2010 8.505 8.505 8.224 8.315 126,617 -0.27(-3.19%)
Feb 03, 2010 8.639 8.709 8.547 8.589 75,253 -0.09(-1.05%)
Feb 02, 2010 8.428 8.786 8.428 8.681 133,696 +0.25(+2.92%)
Feb 01, 2010 8.315 8.625 8.245 8.435 264,500 +0.03(+0.33%)
Jan 29, 2010 8.667 8.765 8.245 8.406 220,491 -0.34(-3.94%)
Jan 28, 2010 8.512 8.836 8.512 8.751 129,204 -0.04(-0.40%)
Jan 27, 2010 8.793 8.885 8.737 8.786 182,901 -0.13(-1.42%)
Jan 26, 2010 8.603 9.138 8.575 8.913 461,436 -0.04(-0.39%)
Jan 25, 2010 8.779 9.026 8.512 8.948 904,105 -0.51(-5.36%)
Jan 22, 2010 9.638 9.645 9.377 9.455 295,971 -0.34(-3.45%)
Jan 21, 2010 10.24 10.30 9.673 9.792 557,049 -0.60(-5.75%)
Jan 20, 2010 10.38 10.45 10.20 10.39 61,674 -0.18(-1.73%)
Jan 19, 2010 10.73 10.73 10.49 10.57 104,433 -0.18(-1.70%)
Jan 15, 2010 10.64 10.76 10.76 10.76 93,393 -0.01(-0.07%)
Jan 14, 2010 10.57 10.83 10.55 10.76 54,395 +0.10(+0.92%)
Jan 13, 2010 10.49 10.83 10.36 10.66 263,026 +0.06(+0.53%)
Jan 12, 2010 10.73 10.90 10.59 10.61 106,328 -0.33(-3.02%)
Jan 11, 2010 10.88 11.04 10.88 10.94 125,515 -0.04(-0.32%)
Jan 08, 2010 11.02 11.16 10.95 10.97 130,124 -0.20(-1.82%)
Jan 07, 2010 10.85 11.23 10.85 11.18 197,996 +0.29(+2.65%)
Jan 06, 2010 10.90 10.98 10.80 10.89 264,922 +0.05(+0.45%)
Jan 05, 2010 10.41 10.84 10.38 10.84 271,568 +0.46(+4.47%)
Jan 04, 2010 10.12 10.45 10.12 10.38 221,960 +0.24(+2.36%)
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%)
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.