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

Cresud Sacif ADR (NQ: CRESY )

8.840 +0.060 (+0.68%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 19, 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 (%)
Jun 30, 2014 10.75 10.94 10.55 10.93 141,066 +0.20(+1.87%)
Jun 27, 2014 10.38 10.77 10.31 10.73 86,305 +0.33(+3.22%)
Jun 26, 2014 10.61 10.68 10.26 10.39 85,549 -0.27(-2.51%)
Jun 25, 2014 10.55 10.79 10.25 10.66 58,941 +0.01(+0.08%)
Jun 24, 2014 10.64 10.89 10.61 10.65 107,937 -0.04(-0.39%)
Jun 23, 2014 10.26 10.85 10.22 10.69 172,647 +0.35(+3.40%)
Jun 20, 2014 9.932 10.39 9.840 10.34 189,438 +0.41(+4.13%)
Jun 19, 2014 9.948 10.01 9.835 9.932 76,874 -0.10(-1.00%)
Jun 18, 2014 9.881 10.08 9.806 10.03 137,291 +0.14(+1.44%)
Jun 17, 2014 9.856 9.965 9.798 9.890 178,687 -0.07(-0.67%)
Jun 16, 2014 10.05 10.05 9.555 9.957 220,952 -0.05(-0.50%)
Jun 13, 2014 10.10 10.11 9.848 10.01 117,180 -0.12(-1.16%)
Jun 12, 2014 10.07 10.30 10.04 10.12 117,047 -0.05(-0.49%)
Jun 11, 2014 10.51 10.51 10.12 10.17 101,619 -0.33(-3.19%)
Jun 10, 2014 10.62 10.62 10.39 10.51 190,952 +0.08(+0.72%)
Jun 06, 2014 10.35 10.47 9.639 10.43 122,473 +0.24(+2.38%)
Jun 05, 2014 10.21 10.47 10.12 10.19 122,585 +0.01(+0.08%)
Jun 04, 2014 10.22 10.33 10.09 10.18 88,610 +0.00(+0.00%)
Jun 03, 2014 10.69 10.70 10.08 10.18 227,800 -0.42(-3.95%)
Jun 02, 2014 10.43 10.64 10.36 10.60 104,009 +0.08(+0.80%)
May 30, 2014 10.50 10.63 10.33 10.52 175,125 -0.05(-0.48%)
May 29, 2014 10.22 10.67 10.09 10.57 257,111 +0.41(+4.04%)
May 28, 2014 10.12 10.28 9.965 10.16 70,275 -0.02(-0.17%)
May 27, 2014 10.10 10.40 9.999 10.17 131,060 -0.08(-0.82%)
May 23, 2014 10.01 10.26 10.26 10.26 54,573 +0.21(+2.08%)
May 22, 2014 9.923 10.05 9.907 10.05 21,030 +0.08(+0.76%)
May 21, 2014 9.932 10.19 9.840 9.974 87,298 +0.08(+0.76%)
May 20, 2014 9.999 10.09 9.823 9.898 72,281 -0.17(-1.66%)
May 19, 2014 10.05 10.07 9.781 10.07 165,093 -0.07(-0.66%)
May 16, 2014 9.965 10.30 9.881 10.13 123,667 +0.22(+2.20%)
May 15, 2014 10.07 10.08 9.728 9.915 168,132 -0.23(-2.31%)
May 14, 2014 10.17 10.36 9.932 10.15 160,805 +0.03(+0.33%)
May 13, 2014 10.05 10.17 9.881 10.12 71,427 -0.06(-0.58%)
May 12, 2014 10.11 10.30 9.479 10.17 80,301 -0.05(-0.49%)
May 09, 2014 9.915 10.27 9.421 10.22 189,514 -0.13(-1.21%)
May 08, 2014 10.38 10.59 10.21 10.35 87,509 -0.21(-1.98%)
May 07, 2014 10.95 10.95 10.45 10.56 66,854 -0.35(-3.22%)
May 06, 2014 10.78 10.98 10.66 10.91 174,102 +0.24(+2.28%)
May 05, 2014 10.02 10.68 9.773 10.67 471,266 +0.51(+5.03%)
May 02, 2014 10.30 10.42 9.898 10.16 248,250 -0.18(-1.78%)
May 01, 2014 10.18 10.41 10.11 10.34 221,549 +0.23(+2.32%)
Apr 30, 2014 10.17 10.17 9.640 10.11 90,036 -0.03(-0.33%)
Apr 29, 2014 10.04 10.14 9.747 10.14 131,882 +0.04(+0.41%)
Apr 28, 2014 9.630 10.17 9.597 10.10 319,706 +0.50(+5.24%)
Apr 25, 2014 9.312 9.605 9.295 9.597 81,447 +0.24(+2.60%)
Apr 24, 2014 9.304 9.437 9.178 9.354 89,486 +0.12(+1.27%)
Apr 23, 2014 8.994 9.580 8.985 9.237 263,213 +0.33(+3.67%)
Apr 22, 2014 8.475 9.077 8.475 8.910 71,065 -0.07(-0.75%)
Apr 21, 2014 9.086 9.086 8.877 8.977 27,513 -0.06(-0.65%)
Apr 17, 2014 8.835 9.036 9.036 9.036 66,634 +0.20(+2.27%)
Apr 16, 2014 8.600 8.918 8.600 8.835 87,363 +0.20(+2.33%)
Apr 15, 2014 8.475 8.659 8.475 8.634 47,982 +0.07(+0.78%)
Apr 14, 2014 8.717 8.776 8.424 8.567 54,997 -0.20(-2.29%)
Apr 11, 2014 8.885 8.885 8.207 8.768 117,503 -0.13(-1.41%)
Apr 10, 2014 8.935 9.086 8.667 8.893 69,634 +0.04(+0.47%)
Apr 09, 2014 9.002 9.002 8.634 8.851 78,393 -0.09(-1.03%)
Apr 08, 2014 8.642 9.211 8.526 8.944 317,656 +0.33(+3.89%)
Apr 07, 2014 7.830 8.734 7.830 8.609 173,805 +0.83(+10.66%)
Apr 04, 2014 7.671 7.905 7.662 7.780 72,441 +0.15(+1.98%)
Apr 03, 2014 7.838 7.855 7.545 7.629 24,511 -0.17(-2.15%)
Apr 02, 2014 7.771 7.922 7.687 7.796 33,452 +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.