Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.020 -0.140 (-1.72%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 6.861 6.939 6.736 6.798 0 -0.08(-1.13%)
Sep 27, 2013 6.869 6.978 6.869 6.876 0 +0.02(+0.34%)
Sep 26, 2013 6.853 6.915 6.814 6.853 0 +0.02(+0.23%)
Sep 25, 2013 6.760 6.892 6.736 6.837 0 +0.05(+0.80%)
Sep 24, 2013 6.830 6.915 6.713 6.783 0 -0.04(-0.57%)
Sep 23, 2013 6.619 6.884 6.619 6.822 0 +0.17(+2.58%)
Sep 20, 2013 6.736 6.806 6.651 6.651 0 -0.05(-0.70%)
Sep 19, 2013 6.744 6.798 6.627 6.697 0 -0.09(-1.26%)
Sep 18, 2013 6.619 6.822 6.619 6.783 0 +0.19(+2.83%)
Sep 17, 2013 6.456 6.619 6.417 6.596 0 +0.12(+1.80%)
Sep 16, 2013 6.466 6.542 6.409 6.479 0 +0.05(+0.85%)
Sep 13, 2013 6.308 6.487 6.238 6.425 0 +0.16(+2.61%)
Sep 12, 2013 6.510 6.510 6.082 6.261 0 -0.30(-4.51%)
Sep 11, 2013 6.471 6.580 6.394 6.557 0 +0.05(+0.84%)
Sep 10, 2013 6.269 6.542 6.269 6.503 0 +0.19(+2.96%)
Sep 09, 2013 6.121 6.370 6.090 6.316 0 +0.12(+2.01%)
Sep 06, 2013 6.082 6.269 6.020 6.191 0 +0.07(+1.15%)
Sep 05, 2013 6.214 6.308 5.833 6.121 0 -0.08(-1.26%)
Sep 04, 2013 6.308 6.401 6.199 6.199 0 -0.12(-1.85%)
Sep 03, 2013 6.308 6.362 6.277 6.316 0 +0.06(+1.00%)
Aug 30, 2013 6.323 6.347 6.238 6.253 0 -0.04(-0.62%)
Aug 29, 2013 6.300 6.386 6.254 6.292 0 +0.01(+0.12%)
Aug 28, 2013 6.222 6.370 6.152 6.285 0 +0.02(+0.37%)
Aug 27, 2013 6.308 6.323 6.113 6.261 0 -0.06(-0.99%)
Aug 26, 2013 6.542 6.542 6.316 6.323 0 -0.20(-3.10%)
Aug 23, 2013 6.394 6.596 6.347 6.526 0 +0.16(+2.57%)
Aug 22, 2013 6.285 6.401 6.261 6.362 0 +0.11(+1.74%)
Aug 21, 2013 6.316 6.440 6.230 6.253 0 -0.12(-1.83%)
Aug 20, 2013 6.362 6.401 6.230 6.370 0 -0.02(-0.24%)
Aug 19, 2013 6.503 6.518 6.355 6.386 0 -0.16(-2.50%)
Aug 16, 2013 6.853 6.946 6.456 6.549 0 -0.30(-4.43%)
Aug 15, 2013 6.783 6.891 6.744 6.853 152,081 +0.04(+0.57%)
Aug 14, 2013 6.619 6.891 6.619 6.814 0 +0.16(+2.46%)
Aug 13, 2013 6.580 6.682 6.580 6.651 144,643 +0.06(+0.95%)
Aug 12, 2013 6.378 6.588 6.362 6.588 239,225 +0.18(+2.79%)
Aug 09, 2013 6.370 6.464 6.339 6.409 74,344 +0.06(+0.98%)
Aug 08, 2013 6.230 6.362 6.160 6.347 99,591 +0.19(+3.03%)
Aug 07, 2013 6.098 6.183 6.074 6.160 176,564 +0.04(+0.64%)
Aug 06, 2013 6.066 6.176 5.989 6.121 325,229 +0.08(+1.29%)
Aug 05, 2013 5.895 6.230 5.895 6.043 77,061 +0.04(+0.65%)
Aug 02, 2013 5.895 6.035 5.841 6.004 69,751 +0.12(+2.12%)
Aug 01, 2013 5.794 5.942 5.771 5.880 555,513 +0.09(+1.48%)
Jul 31, 2013 5.880 5.911 5.763 5.794 0 -0.05(-0.93%)
Jul 30, 2013 5.957 6.004 5.848 5.848 0 -0.05(-0.79%)
Jul 29, 2013 6.082 6.087 5.887 5.895 0 -0.20(-3.32%)
Jul 26, 2013 6.082 6.164 6.040 6.098 0 -0.02(-0.25%)
Jul 25, 2013 6.168 6.253 6.059 6.113 0 -0.06(-1.01%)
Jul 24, 2013 6.199 6.292 6.094 6.176 0 +0.02(+0.38%)
Jul 23, 2013 6.316 6.316 6.098 6.152 0 -0.02(-0.38%)
Jul 22, 2013 6.152 6.277 6.121 6.176 0 +0.07(+1.15%)
Jul 19, 2013 6.035 6.168 6.028 6.105 0 +0.08(+1.29%)
Jul 18, 2013 6.176 6.206 5.965 6.028 0 -0.10(-1.69%)
Jul 17, 2013 6.074 6.222 6.074 6.131 44,740 +0.09(+1.46%)
Jul 16, 2013 6.113 6.144 6.004 6.043 0 -0.05(-0.89%)
Jul 15, 2013 6.051 6.144 5.989 6.098 0 +0.09(+1.56%)
Jul 12, 2013 6.113 6.113 5.973 6.004 0 -0.09(-1.41%)
Jul 11, 2013 5.996 6.105 5.879 6.090 0 +0.25(+4.27%)
Jul 10, 2013 5.763 5.880 5.755 5.841 0 +0.12(+2.04%)
Jul 09, 2013 5.677 5.724 5.630 5.724 0 +0.09(+1.66%)
Jul 08, 2013 5.623 5.825 5.623 5.630 0 -0.02(-0.41%)
Jul 05, 2013 5.693 5.747 5.607 5.654 0 -0.02(-0.27%)
Jul 03, 2013 5.623 5.747 5.615 5.669 0 +0.00(+0.00%)
Jul 02, 2013 5.724 5.957 5.623 5.669 0 -0.06(-1.09%)
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.