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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2018 9.589 9.955 9.515 9.905 180,752 +0.40(+4.20%)
Nov 29, 2018 9.390 9.714 9.290 9.506 324,190 +0.04(+0.44%)
Nov 28, 2018 9.506 9.506 9.182 9.465 62,631 +0.03(+0.35%)
Nov 27, 2018 9.365 9.548 9.016 9.432 74,341 +0.11(+1.16%)
Nov 26, 2018 9.415 9.415 8.958 9.323 125,554 -0.03(-0.36%)
Nov 23, 2018 9.365 9.506 9.141 9.357 32,131 +0.01(+0.09%)
Nov 21, 2018 9.348 9.348 9.348 0 -0.05(-0.53%)
Nov 20, 2018 9.290 9.519 9.166 9.398 66,046 -0.07(-0.70%)
Nov 19, 2018 9.756 9.847 9.415 9.465 97,784 -0.41(-4.12%)
Nov 16, 2018 9.722 10.04 9.556 9.872 122,627 +0.15(+1.54%)
Nov 15, 2018 9.656 9.972 9.573 9.722 121,556 -0.08(-0.85%)
Nov 14, 2018 9.382 9.830 9.207 9.805 181,114 +0.43(+4.61%)
Nov 13, 2018 9.672 9.814 9.249 9.373 116,312 -0.25(-2.59%)
Nov 12, 2018 9.722 9.742 9.348 9.623 38,810 -0.06(-0.60%)
Nov 09, 2018 9.897 9.897 9.282 9.681 117,091 -0.33(-3.32%)
Nov 08, 2018 10.34 10.53 9.864 10.01 72,423 -0.57(-5.42%)
Nov 07, 2018 10.57 10.82 10.36 10.59 52,942 +0.02(+0.16%)
Nov 06, 2018 10.63 10.73 10.52 10.57 51,410 -0.12(-1.17%)
Nov 05, 2018 10.79 10.96 10.64 10.69 95,911 -0.12(-1.15%)
Nov 02, 2018 10.44 11.22 10.39 10.82 142,363 +0.38(+3.66%)
Nov 01, 2018 9.864 10.45 9.864 10.44 117,223 +0.57(+5.72%)
Oct 31, 2018 9.390 9.947 9.307 9.872 157,756 +0.53(+5.69%)
Oct 30, 2018 9.265 9.415 9.166 9.340 110,907 +0.05(+0.54%)
Oct 29, 2018 9.282 9.419 9.182 9.290 143,609 +0.00(+0.00%)
Oct 26, 2018 9.348 9.527 9.120 9.290 95,791 -0.23(-2.44%)
Oct 25, 2018 9.191 9.664 9.099 9.523 200,723 +0.31(+3.34%)
Oct 24, 2018 9.664 9.963 8.925 9.215 488,648 -0.58(-5.94%)
Oct 23, 2018 9.980 10.14 9.556 9.797 128,240 -0.25(-2.48%)
Oct 22, 2018 10.41 10.41 9.988 10.05 56,277 -0.24(-2.34%)
Oct 19, 2018 10.32 10.44 10.10 10.29 59,929 -0.08(-0.80%)
Oct 18, 2018 10.67 10.73 10.34 10.37 42,861 -0.27(-2.50%)
Oct 17, 2018 10.95 10.95 10.59 10.64 20,879 -0.24(-2.22%)
Oct 16, 2018 10.64 10.91 10.57 10.88 66,861 +0.28(+2.67%)
Oct 15, 2018 10.22 10.76 9.988 10.59 72,049 +0.33(+3.24%)
Oct 12, 2018 10.01 10.35 9.963 10.26 67,752 +0.29(+2.92%)
Oct 11, 2018 10.27 10.36 9.972 9.972 123,614 -0.46(-4.38%)
Oct 10, 2018 10.69 10.78 10.23 10.43 130,644 -0.32(-3.01%)
Oct 09, 2018 10.73 10.84 10.30 10.75 196,849 +0.02(+0.16%)
Oct 08, 2018 10.75 10.95 10.68 10.74 87,225 -0.07(-0.69%)
Oct 05, 2018 10.92 11.09 10.71 10.81 114,805 -0.11(-0.99%)
Oct 04, 2018 11.47 11.55 10.89 10.92 88,242 -0.66(-5.67%)
Oct 03, 2018 11.64 11.93 11.48 11.58 72,423 -0.02(-0.14%)
Oct 02, 2018 11.45 12.29 11.45 11.59 137,500 -0.02(-0.14%)
Oct 01, 2018 11.77 12.12 11.37 11.61 116,977 -0.16(-1.34%)
Sep 28, 2018 12.17 12.17 11.49 11.77 111,195 -0.51(-4.13%)
Sep 27, 2018 12.51 12.56 12.17 12.27 72,229 -0.29(-2.32%)
Sep 26, 2018 12.07 12.71 12.07 12.56 124,980 +0.45(+3.70%)
Sep 25, 2018 12.16 12.30 11.77 12.12 210,835 -0.07(-0.61%)
Sep 24, 2018 12.63 12.63 11.73 12.19 135,612 -0.45(-3.55%)
Sep 21, 2018 12.56 12.98 12.56 12.64 141,280 +0.21(+1.67%)
Sep 20, 2018 11.68 12.81 11.68 12.43 366,600 +0.84(+7.24%)
Sep 19, 2018 11.48 11.80 11.38 11.59 144,885 +0.09(+0.79%)
Sep 18, 2018 11.55 11.69 11.43 11.50 71,386 -0.01(-0.07%)
Sep 17, 2018 11.36 11.58 11.36 11.51 44,148 +0.07(+0.65%)
Sep 14, 2018 11.35 11.48 11.23 11.43 65,224 +0.08(+0.73%)
Sep 13, 2018 11.65 11.65 11.30 11.35 69,073 -0.22(-1.94%)
Sep 12, 2018 11.62 11.78 11.50 11.58 28,439 -0.03(-0.29%)
Sep 11, 2018 11.69 11.69 11.18 11.61 268,732 -0.22(-1.83%)
Sep 10, 2018 11.63 11.91 11.54 11.82 61,716 +0.19(+1.64%)
Sep 07, 2018 11.84 11.99 11.02 11.63 159,572 +0.10(+0.86%)
Sep 06, 2018 11.51 12.00 11.38 11.53 206,228 +0.17(+1.46%)
Sep 05, 2018 11.08 11.61 10.66 11.37 400,443 +0.28(+2.55%)
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.