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

Cresud Sacif ADR (NQ: CRESY )

8.540 +0.250 (+3.02%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 13, 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, 2015 7.694 8.002 7.580 7.938 58,318 +0.34(+4.49%)
Sep 29, 2015 7.751 7.856 7.483 7.597 48,588 -0.11(-1.47%)
Sep 28, 2015 7.710 7.840 7.491 7.710 35,935 -0.03(-0.42%)
Sep 25, 2015 7.629 7.873 7.499 7.743 52,711 +0.09(+1.17%)
Sep 24, 2015 7.629 7.727 7.345 7.653 88,392 +0.08(+1.07%)
Sep 23, 2015 7.759 7.778 7.426 7.572 82,877 -0.24(-3.12%)
Sep 22, 2015 7.954 7.954 7.678 7.816 55,612 -0.19(-2.43%)
Sep 21, 2015 8.230 8.230 7.832 8.011 47,215 -0.27(-3.24%)
Sep 18, 2015 7.865 8.368 7.775 8.278 262,171 +0.28(+3.45%)
Sep 17, 2015 8.116 8.254 7.808 8.002 102,886 -0.06(-0.80%)
Sep 16, 2015 8.043 8.140 7.808 8.067 101,897 -0.06(-0.80%)
Sep 15, 2015 8.035 8.157 7.694 8.132 88,348 +0.08(+1.01%)
Sep 14, 2015 7.978 8.108 7.605 8.051 170,049 +0.01(+0.10%)
Sep 11, 2015 8.027 8.124 7.881 8.043 53,489 -0.05(-0.60%)
Sep 10, 2015 8.230 8.441 7.978 8.092 47,272 -0.19(-2.35%)
Sep 09, 2015 8.392 8.453 8.238 8.287 30,499 -0.07(-0.87%)
Sep 08, 2015 8.400 8.457 8.157 8.360 46,321 +0.02(+0.29%)
Sep 04, 2015 8.214 8.335 8.335 8.335 22,054 -0.02(-0.19%)
Sep 03, 2015 8.181 8.433 8.173 8.351 27,110 +0.13(+1.58%)
Sep 02, 2015 8.522 8.522 8.036 8.222 62,667 -0.23(-2.69%)
Sep 01, 2015 8.335 8.524 8.278 8.449 38,414 -0.04(-0.48%)
Aug 31, 2015 8.416 8.619 8.278 8.489 34,070 +0.09(+1.06%)
Aug 28, 2015 8.400 8.514 8.278 8.400 71,746 -0.02(-0.29%)
Aug 27, 2015 8.173 8.554 8.173 8.425 70,774 +0.30(+3.70%)
Aug 26, 2015 7.767 8.214 7.556 8.124 333,376 +0.42(+5.48%)
Aug 25, 2015 7.929 8.149 7.678 7.702 84,385 -0.02(-0.21%)
Aug 24, 2015 7.759 7.986 7.223 7.718 128,486 -0.63(-7.58%)
Aug 21, 2015 8.709 8.709 8.135 8.351 84,844 -0.50(-5.68%)
Aug 20, 2015 8.498 9.090 9.212 8.855 121,590 -0.36(-3.88%)
Aug 19, 2015 9.252 9.358 9.090 9.212 14,482 -0.10(-1.05%)
Aug 18, 2015 9.488 9.488 9.269 9.309 84,566 -0.16(-1.71%)
Aug 17, 2015 9.390 9.528 9.260 9.472 31,863 +0.01(+0.13%)
Aug 14, 2015 9.277 9.528 9.277 9.459 82,071 +0.19(+2.06%)
Aug 13, 2015 9.236 9.536 9.155 9.269 131,348 +0.09(+0.97%)
Aug 12, 2015 8.976 9.236 8.887 9.179 43,343 +0.05(+0.53%)
Aug 11, 2015 9.033 9.382 8.976 9.131 58,048 -0.14(-1.49%)
Aug 10, 2015 8.911 9.325 8.911 9.269 372,637 +0.28(+3.07%)
Aug 07, 2015 8.871 9.090 8.782 8.993 141,419 +0.00(+0.00%)
Aug 06, 2015 8.985 9.017 8.774 8.993 35,625 -0.01(-0.09%)
Aug 05, 2015 9.285 9.358 8.911 9.001 71,996 -0.21(-2.29%)
Aug 04, 2015 9.228 9.260 9.058 9.212 72,056 +0.05(+0.53%)
Aug 03, 2015 9.171 9.342 8.993 9.163 156,986 +0.01(+0.09%)
Jul 31, 2015 9.212 9.220 8.847 9.155 141,173 +0.03(+0.36%)
Jul 30, 2015 9.252 9.277 9.017 9.123 19,415 -0.13(-1.40%)
Jul 29, 2015 9.187 9.374 9.049 9.252 207,847 +0.10(+1.06%)
Jul 28, 2015 9.350 9.358 9.017 9.155 124,123 -0.07(-0.79%)
Jul 27, 2015 9.212 9.431 9.058 9.228 137,949 -0.12(-1.30%)
Jul 24, 2015 9.609 9.609 9.131 9.350 64,376 -0.31(-3.19%)
Jul 23, 2015 9.788 9.799 9.463 9.658 90,941 -0.21(-2.14%)
Jul 22, 2015 9.958 10.02 9.853 9.869 44,619 -0.16(-1.62%)
Jul 21, 2015 10.14 10.24 9.885 10.03 53,192 -0.14(-1.36%)
Jul 20, 2015 10.63 10.63 10.02 10.17 53,811 -0.50(-4.64%)
Jul 17, 2015 10.67 10.72 10.50 10.66 100,400 +0.00(+0.00%)
Jul 16, 2015 10.48 10.71 10.46 10.66 46,028 +0.18(+1.70%)
Jul 15, 2015 10.50 10.62 10.33 10.49 20,591 +0.02(+0.15%)
Jul 14, 2015 10.38 10.54 10.29 10.47 23,178 +0.11(+1.10%)
Jul 13, 2015 10.28 10.38 10.23 10.36 27,541 +0.02(+0.24%)
Jul 10, 2015 10.17 10.40 10.03 10.33 48,142 +0.21(+2.08%)
Jul 09, 2015 10.16 10.32 10.03 10.12 23,857 +0.03(+0.32%)
Jul 08, 2015 10.32 10.47 10.03 10.09 67,274 -0.29(-2.81%)
Jul 07, 2015 10.66 10.66 10.27 10.38 42,377 -0.20(-1.92%)
Jul 06, 2015 10.43 10.72 10.40 10.58 148,401 +0.11(+1.01%)
Jul 02, 2015 10.50 10.48 10.48 10.48 21,438 +0.01(+0.08%)
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.