Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.31 10.49 10.12 10.48 147,151 +0.19(+1.87%)
Jun 27, 2014 9.954 10.32 9.882 10.28 90,028 +0.32(+3.22%)
Jun 26, 2014 10.17 10.24 9.834 9.963 89,239 -0.26(-2.51%)
Jun 25, 2014 10.12 10.35 9.826 10.22 61,483 +0.01(+0.08%)
Jun 24, 2014 10.20 10.44 10.17 10.21 112,593 -0.04(-0.39%)
Jun 23, 2014 9.834 10.40 9.795 10.25 180,094 +0.34(+3.40%)
Jun 20, 2014 9.521 9.963 9.433 9.914 197,609 +0.39(+4.13%)
Jun 19, 2014 9.537 9.593 9.429 9.521 80,190 -0.10(-1.00%)
Jun 18, 2014 9.473 9.665 9.401 9.617 143,213 +0.14(+1.44%)
Jun 17, 2014 9.449 9.553 9.393 9.481 186,394 -0.06(-0.67%)
Jun 16, 2014 9.633 9.633 9.160 9.545 230,482 -0.05(-0.50%)
Jun 13, 2014 9.682 9.690 9.441 9.593 122,235 -0.11(-1.16%)
Jun 12, 2014 9.649 9.874 9.625 9.706 122,095 -0.05(-0.49%)
Jun 11, 2014 10.07 10.07 9.706 9.754 106,002 -0.32(-3.19%)
Jun 10, 2014 10.18 10.18 9.963 10.07 199,188 +0.07(+0.72%)
Jun 06, 2014 9.922 10.03 9.240 10.00 127,755 +0.23(+2.38%)
Jun 05, 2014 9.786 10.03 9.706 9.770 127,873 +0.01(+0.08%)
Jun 04, 2014 9.794 9.898 9.674 9.762 92,432 +0.00(+0.00%)
Jun 03, 2014 10.24 10.26 9.665 9.762 237,626 -0.40(-3.95%)
Jun 02, 2014 9.995 10.20 9.930 10.16 108,495 +0.08(+0.80%)
May 30, 2014 10.07 10.19 9.898 10.08 182,678 -0.05(-0.48%)
May 29, 2014 9.802 10.23 9.674 10.13 268,201 +0.39(+4.04%)
May 28, 2014 9.706 9.858 9.553 9.738 73,306 -0.02(-0.16%)
May 27, 2014 9.682 9.971 9.585 9.754 136,713 -0.08(-0.82%)
May 23, 2014 9.593 9.834 9.834 9.834 56,927 +0.20(+2.08%)
May 22, 2014 9.513 9.633 9.497 9.633 21,937 +0.07(+0.76%)
May 21, 2014 9.521 9.770 9.433 9.561 91,063 +0.07(+0.76%)
May 20, 2014 9.585 9.674 9.417 9.489 75,399 -0.16(-1.66%)
May 19, 2014 9.633 9.649 9.376 9.649 172,213 -0.06(-0.66%)
May 16, 2014 9.553 9.874 9.473 9.714 129,001 +0.21(+2.20%)
May 15, 2014 9.649 9.665 9.326 9.505 175,384 -0.22(-2.31%)
May 14, 2014 9.754 9.930 9.521 9.730 167,741 +0.03(+0.33%)
May 13, 2014 9.633 9.746 9.473 9.698 74,508 -0.06(-0.58%)
May 12, 2014 9.690 9.874 9.087 9.754 83,765 -0.05(-0.49%)
May 09, 2014 9.505 9.842 9.031 9.802 197,689 -0.12(-1.21%)
May 08, 2014 9.954 10.16 9.786 9.922 91,283 -0.20(-1.98%)
May 07, 2014 10.50 10.50 10.02 10.12 69,737 -0.34(-3.22%)
May 06, 2014 10.33 10.52 10.22 10.46 181,612 +0.23(+2.28%)
May 05, 2014 9.609 10.24 9.368 10.23 491,593 +0.49(+5.03%)
May 02, 2014 9.874 9.987 9.489 9.738 258,958 -0.18(-1.78%)
May 01, 2014 9.762 9.979 9.690 9.914 231,105 +0.22(+2.32%)
Apr 30, 2014 9.746 9.746 9.242 9.690 93,919 -0.03(-0.33%)
Apr 29, 2014 9.625 9.722 9.344 9.722 137,570 +0.04(+0.41%)
Apr 28, 2014 9.232 9.754 9.200 9.682 333,495 +0.48(+5.24%)
Apr 25, 2014 8.927 9.208 8.911 9.200 84,960 +0.23(+2.60%)
Apr 24, 2014 8.919 9.047 8.798 8.967 93,346 +0.11(+1.27%)
Apr 23, 2014 8.622 9.184 8.614 8.855 274,566 +0.31(+3.67%)
Apr 22, 2014 8.124 8.702 8.124 8.542 74,131 -0.06(-0.75%)
Apr 21, 2014 8.710 8.710 8.509 8.606 28,700 -0.06(-0.65%)
Apr 17, 2014 8.469 8.662 8.662 8.662 69,508 +0.19(+2.27%)
Apr 16, 2014 8.245 8.550 8.245 8.469 91,131 +0.19(+2.33%)
Apr 15, 2014 8.124 8.301 8.124 8.277 50,052 +0.06(+0.78%)
Apr 14, 2014 8.357 8.413 8.076 8.212 57,369 -0.19(-2.29%)
Apr 11, 2014 8.518 8.518 7.867 8.405 122,571 -0.12(-1.41%)
Apr 10, 2014 8.566 8.710 8.309 8.526 72,637 +0.04(+0.47%)
Apr 09, 2014 8.630 8.630 8.277 8.485 81,774 -0.09(-1.03%)
Apr 08, 2014 8.285 8.831 8.173 8.574 331,358 +0.32(+3.89%)
Apr 07, 2014 7.506 8.373 7.506 8.253 181,302 +0.79(+10.66%)
Apr 04, 2014 7.353 7.578 7.345 7.458 75,566 +0.14(+1.98%)
Apr 03, 2014 7.514 7.530 7.233 7.313 25,568 -0.16(-2.15%)
Apr 02, 2014 7.450 7.594 7.370 7.474 34,894 +0.01(+0.11%)
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.