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 (%)
Sep 30, 2010 11.57 11.62 11.14 11.17 137,286 -0.26(-2.25%)
Sep 29, 2010 11.44 11.49 11.23 11.43 84,822 -0.05(-0.43%)
Sep 28, 2010 11.27 11.49 11.14 11.48 176,833 +0.29(+2.55%)
Sep 27, 2010 11.37 11.44 11.17 11.19 122,413 -0.36(-3.08%)
Sep 24, 2010 11.20 11.66 11.19 11.55 237,538 +0.38(+3.43%)
Sep 23, 2010 10.31 11.18 10.31 11.16 330,873 +0.71(+6.80%)
Sep 22, 2010 10.45 10.58 10.42 10.45 100,133 -0.01(-0.07%)
Sep 21, 2010 10.38 10.55 10.13 10.46 119,795 +0.05(+0.47%)
Sep 20, 2010 10.06 10.57 10.04 10.41 166,080 +0.35(+3.46%)
Sep 17, 2010 10.41 10.46 9.895 10.06 188,151 -0.39(-3.73%)
Sep 15, 2010 10.54 10.65 10.45 10.45 105,307 -0.22(-2.09%)
Sep 14, 2010 11.00 11.00 10.59 10.68 174,670 -0.19(-1.73%)
Sep 13, 2010 10.52 10.86 10.46 10.86 301,235 +0.44(+4.21%)
Sep 10, 2010 10.38 10.42 10.17 10.42 114,428 +0.08(+0.74%)
Sep 09, 2010 10.12 10.37 10.11 10.35 94,209 +0.33(+3.34%)
Sep 08, 2010 10.13 10.24 9.986 10.01 82,063 -0.04(-0.42%)
Sep 07, 2010 10.13 10.21 9.888 10.06 83,663 -0.05(-0.48%)
Sep 03, 2010 9.958 10.22 9.923 10.10 205,065 +0.19(+1.97%)
Sep 02, 2010 9.756 9.958 9.714 9.909 49,906 +0.05(+0.49%)
Sep 01, 2010 9.763 9.972 9.693 9.861 111,203 +0.24(+2.46%)
Aug 31, 2010 9.408 9.693 9.387 9.624 51,819 +0.16(+1.69%)
Aug 30, 2010 9.526 9.784 9.415 9.464 161,464 -0.01(-0.07%)
Aug 27, 2010 9.317 9.603 9.310 9.471 140,194 +0.17(+1.87%)
Aug 26, 2010 9.331 9.575 9.296 9.296 31,427 +0.06(+0.60%)
Aug 25, 2010 9.199 9.324 9.143 9.241 112,663 -0.09(-0.97%)
Aug 24, 2010 9.735 9.777 9.331 9.331 94,577 -0.45(-4.63%)
Aug 23, 2010 9.749 9.819 9.666 9.784 54,846 +0.06(+0.64%)
Aug 20, 2010 9.721 9.749 9.540 9.721 52,478 +0.02(+0.22%)
Aug 19, 2010 9.840 9.909 9.596 9.700 83,534 -0.13(-1.28%)
Aug 18, 2010 9.540 9.867 9.366 9.826 105,416 +0.33(+3.52%)
Aug 17, 2010 9.206 9.666 9.206 9.491 60,395 +0.29(+3.18%)
Aug 16, 2010 9.206 9.255 9.067 9.199 54,036 -0.01(-0.08%)
Aug 13, 2010 9.401 9.415 9.074 9.206 111,236 -0.26(-2.72%)
Aug 12, 2010 9.192 9.554 9.115 9.464 62,932 +0.12(+1.27%)
Aug 11, 2010 9.512 9.519 9.115 9.345 101,290 -0.49(-5.02%)
Aug 10, 2010 9.707 9.902 9.659 9.840 51,837 -0.02(-0.21%)
Aug 09, 2010 9.840 9.895 9.749 9.861 92,345 -0.01(-0.14%)
Aug 06, 2010 9.826 10.10 9.805 9.874 117,559 +0.10(+1.00%)
Aug 05, 2010 9.895 10.03 9.735 9.777 166,113 -0.11(-1.13%)
Aug 04, 2010 9.519 9.888 9.415 9.888 166,618 +0.42(+4.41%)
Aug 03, 2010 9.338 9.540 9.303 9.471 79,787 +0.14(+1.49%)
Aug 02, 2010 9.074 9.331 9.074 9.331 86,575 +0.40(+4.44%)
Jul 30, 2010 8.934 9.088 8.900 8.934 20,179 -0.08(-0.93%)
Jul 29, 2010 9.081 9.115 8.816 9.018 17,585 +0.01(+0.15%)
Jul 28, 2010 8.969 9.018 8.906 9.004 26,613 -0.06(-0.69%)
Jul 27, 2010 9.234 9.303 8.983 9.067 36,970 -0.16(-1.74%)
Jul 26, 2010 9.074 9.255 9.060 9.227 31,084 +0.06(+0.61%)
Jul 23, 2010 9.060 9.241 8.997 9.171 21,630 +0.11(+1.23%)
Jul 22, 2010 9.115 9.415 8.677 9.060 497,137 +0.12(+1.32%)
Jul 21, 2010 8.955 8.983 8.614 8.941 50,057 -0.08(-0.85%)
Jul 20, 2010 8.656 9.115 8.587 9.018 124,791 +0.26(+3.02%)
Jul 19, 2010 8.941 8.955 8.698 8.753 30,176 -0.15(-1.72%)
Jul 16, 2010 9.136 9.136 8.844 8.906 40,264 -0.20(-2.22%)
Jul 15, 2010 9.101 9.310 9.060 9.108 46,339 -0.09(-0.98%)
Jul 14, 2010 9.081 9.352 9.081 9.199 33,367 +0.06(+0.69%)
Jul 13, 2010 9.164 9.352 9.081 9.136 54,778 +0.00(+0.00%)
Jul 12, 2010 9.262 9.352 9.088 9.136 42,546 -0.20(-2.16%)
Jul 09, 2010 9.025 9.338 8.920 9.338 207,864 +0.33(+3.71%)
Jul 08, 2010 8.732 9.046 8.718 9.004 38,442 +0.18(+2.05%)
Jul 07, 2010 8.788 8.844 8.482 8.823 28,763 +0.13(+1.52%)
Jul 06, 2010 8.802 9.054 8.642 8.691 68,976 +0.13(+1.46%)
Jul 02, 2010 8.384 8.628 8.384 8.565 36,390 +0.08(+0.90%)
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.