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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 8.965 9.262 8.744 8.922 232,358 -0.09(-1.04%)
Apr 28, 2016 9.143 9.364 8.990 9.016 107,071 -0.20(-2.21%)
Apr 27, 2016 9.347 9.398 9.075 9.220 188,530 -0.04(-0.46%)
Apr 26, 2016 9.101 9.330 8.752 9.262 393,711 +0.19(+2.06%)
Apr 25, 2016 9.228 9.228 9.075 9.075 314,000 -0.21(-2.29%)
Apr 22, 2016 9.296 9.398 9.237 9.288 218,890 -0.03(-0.27%)
Apr 21, 2016 9.364 9.518 9.237 9.313 217,190 -0.02(-0.18%)
Apr 20, 2016 9.569 9.586 9.203 9.330 95,864 -0.20(-2.05%)
Apr 19, 2016 9.194 9.594 9.160 9.526 183,125 +0.38(+4.19%)
Apr 18, 2016 9.339 9.441 9.143 9.143 50,792 -0.27(-2.89%)
Apr 15, 2016 9.441 9.509 9.364 9.415 18,163 -0.01(-0.09%)
Apr 14, 2016 9.305 9.432 9.262 9.424 24,948 +0.15(+1.65%)
Apr 13, 2016 9.152 9.356 9.152 9.271 60,031 +0.14(+1.58%)
Apr 12, 2016 9.033 9.177 9.016 9.126 62,446 -0.01(-0.09%)
Apr 11, 2016 8.956 9.220 8.931 9.135 58,293 +0.24(+2.68%)
Apr 08, 2016 8.939 9.007 8.854 8.897 23,706 +0.10(+1.16%)
Apr 07, 2016 8.922 9.024 8.641 8.795 49,113 -0.14(-1.62%)
Apr 06, 2016 9.050 9.169 8.744 8.939 48,690 -0.11(-1.22%)
Apr 05, 2016 9.177 9.186 8.803 9.050 68,995 -0.24(-2.56%)
Apr 04, 2016 9.637 9.637 9.190 9.288 85,752 -0.31(-3.19%)
Apr 01, 2016 9.764 9.764 9.441 9.594 625,150 -0.31(-3.09%)
Mar 31, 2016 9.543 9.900 9.486 9.900 91,244 +0.36(+3.74%)
Mar 30, 2016 9.696 9.696 9.373 9.543 35,343 -0.03(-0.27%)
Mar 29, 2016 9.730 9.730 9.441 9.569 21,873 -0.20(-2.09%)
Mar 28, 2016 9.951 9.951 9.611 9.773 28,955 -0.23(-2.30%)
Mar 24, 2016 9.815 10.00 10.00 10.00 28,687 -0.01(-0.08%)
Mar 23, 2016 9.866 10.01 9.747 10.01 22,526 +0.11(+1.12%)
Mar 22, 2016 9.628 9.985 9.458 9.900 103,559 +0.20(+2.11%)
Mar 21, 2016 9.662 9.756 9.398 9.696 64,943 +0.06(+0.62%)
Mar 18, 2016 9.849 9.858 9.424 9.637 70,263 -0.19(-1.90%)
Mar 17, 2016 9.569 9.883 9.466 9.824 101,982 +0.26(+2.76%)
Mar 16, 2016 9.586 9.603 9.296 9.560 31,461 -0.09(-0.88%)
Mar 15, 2016 9.781 9.960 9.398 9.645 66,954 -0.01(-0.09%)
Mar 14, 2016 9.739 9.900 9.518 9.654 44,963 -0.15(-1.56%)
Mar 11, 2016 9.747 10.00 9.381 9.807 68,403 +0.14(+1.50%)
Mar 10, 2016 9.883 9.883 9.552 9.662 65,408 -0.20(-2.07%)
Mar 09, 2016 9.900 9.926 9.688 9.866 60,790 -0.01(-0.09%)
Mar 08, 2016 9.875 9.960 9.628 9.875 44,370 -0.07(-0.68%)
Mar 07, 2016 9.951 10.02 9.637 9.943 85,865 -0.14(-1.35%)
Mar 04, 2016 9.586 10.08 9.586 10.08 123,182 +0.43(+4.41%)
Mar 03, 2016 9.824 9.985 9.569 9.654 44,893 -0.09(-0.87%)
Mar 02, 2016 10.04 10.04 9.458 9.739 120,393 -0.36(-3.54%)
Mar 01, 2016 10.04 10.18 9.824 10.10 147,613 +0.01(+0.08%)
Feb 29, 2016 9.824 10.20 9.679 10.09 131,517 +0.30(+3.04%)
Feb 26, 2016 9.739 9.858 9.381 9.790 298,012 +0.08(+0.79%)
Feb 25, 2016 9.475 10.01 9.271 9.713 111,683 +0.34(+3.63%)
Feb 24, 2016 8.854 9.501 8.854 9.373 216,992 +0.49(+5.56%)
Feb 23, 2016 8.939 9.101 8.761 8.880 70,302 -0.25(-2.70%)
Feb 22, 2016 8.880 9.288 8.778 9.126 161,458 +0.25(+2.78%)
Feb 19, 2016 8.803 9.050 8.752 8.880 19,858 +0.10(+1.16%)
Feb 18, 2016 8.778 8.905 8.548 8.778 57,619 -0.03(-0.29%)
Feb 17, 2016 8.812 8.922 8.578 8.803 70,968 -0.03(-0.38%)
Feb 16, 2016 9.118 9.262 8.684 8.837 173,667 +0.17(+1.96%)
Feb 12, 2016 8.208 8.667 8.667 8.667 680,392 +0.54(+6.70%)
Feb 11, 2016 8.233 8.403 7.961 8.123 242,114 -0.13(-1.55%)
Feb 10, 2016 8.361 8.403 8.182 8.250 19,032 -0.05(-0.61%)
Feb 09, 2016 7.859 8.429 7.859 8.301 67,414 +0.22(+2.74%)
Feb 08, 2016 8.395 8.446 8.080 8.080 33,538 -0.43(-5.00%)
Feb 05, 2016 8.412 8.752 8.267 8.505 38,644 +0.13(+1.52%)
Feb 04, 2016 8.250 8.607 8.250 8.378 56,263 +0.09(+1.03%)
Feb 03, 2016 8.505 8.556 8.089 8.293 42,988 -0.19(-2.21%)
Feb 02, 2016 8.744 8.871 8.344 8.480 42,433 -0.34(-3.86%)
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.