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

Cresud Sacif ADR (NQ: CRESY )

9.500 +0.090 (+0.96%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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, 2016 11.69 12.13 11.40 12.02 385,680 +0.41(+3.52%)
Jun 29, 2016 11.44 11.74 11.44 11.61 369,510 +0.18(+1.56%)
Jun 28, 2016 11.19 11.55 11.13 11.43 312,752 +0.42(+3.78%)
Jun 27, 2016 11.18 11.30 10.81 11.01 132,458 -0.19(-1.67%)
Jun 24, 2016 11.03 11.38 10.12 11.20 185,838 -0.47(-4.01%)
Jun 23, 2016 11.57 11.91 11.44 11.67 207,284 +0.20(+1.78%)
Jun 22, 2016 11.45 11.57 11.36 11.47 47,277 +0.05(+0.45%)
Jun 21, 2016 11.48 11.54 11.15 11.41 90,187 -0.01(-0.07%)
Jun 20, 2016 11.39 11.61 11.39 11.42 101,661 +0.03(+0.30%)
Jun 17, 2016 11.29 11.48 11.29 11.39 114,978 -0.02(-0.15%)
Jun 16, 2016 11.38 11.47 11.07 11.41 126,147 -0.07(-0.59%)
Jun 15, 2016 11.23 11.58 11.21 11.47 243,331 +0.19(+1.66%)
Jun 14, 2016 11.24 11.40 11.12 11.29 215,630 -0.14(-1.26%)
Jun 13, 2016 11.57 11.71 11.27 11.43 359,052 -0.18(-1.54%)
Jun 10, 2016 11.42 11.69 11.14 11.61 174,561 +0.09(+0.81%)
Jun 09, 2016 11.61 11.61 11.31 11.52 218,465 -0.12(-1.02%)
Jun 08, 2016 11.52 11.83 11.52 11.64 389,254 +0.03(+0.22%)
Jun 07, 2016 11.44 11.79 11.39 11.61 466,087 +0.31(+2.71%)
Jun 06, 2016 11.40 11.60 11.23 11.30 227,032 -0.09(-0.75%)
Jun 03, 2016 11.40 11.56 11.18 11.39 289,843 -0.01(-0.07%)
Jun 02, 2016 10.85 11.82 10.44 11.40 756,244 +0.37(+3.39%)
Jun 01, 2016 10.49 11.06 10.06 11.02 600,752 +0.51(+4.85%)
May 31, 2016 10.09 10.56 10.09 10.51 412,340 +0.58(+5.82%)
May 27, 2016 9.713 9.934 9.934 9.934 149,082 +0.21(+2.19%)
May 26, 2016 9.637 9.875 9.543 9.722 246,165 +0.13(+1.33%)
May 25, 2016 9.654 9.760 9.466 9.594 64,864 -0.04(-0.44%)
May 24, 2016 9.560 9.926 9.526 9.637 318,730 +0.05(+0.53%)
May 23, 2016 8.965 9.994 8.939 9.586 593,770 +0.54(+6.02%)
May 20, 2016 8.548 9.109 8.429 9.041 526,854 +0.58(+6.83%)
May 19, 2016 8.412 8.522 8.140 8.463 177,511 -0.03(-0.30%)
May 18, 2016 8.420 8.514 8.327 8.488 115,704 -0.02(-0.20%)
May 17, 2016 8.675 8.761 8.471 8.505 85,757 -0.14(-1.57%)
May 16, 2016 8.752 8.939 8.565 8.641 158,620 -0.17(-1.93%)
May 13, 2016 8.837 9.058 8.675 8.812 107,745 +0.04(+0.48%)
May 12, 2016 8.846 8.897 8.744 8.769 34,193 -0.03(-0.39%)
May 11, 2016 8.837 8.854 8.778 8.803 255,017 -0.01(-0.10%)
May 10, 2016 8.556 8.862 8.480 8.812 241,567 +0.33(+3.91%)
May 09, 2016 8.378 8.590 8.378 8.480 1,187,607 +0.03(+0.30%)
May 06, 2016 8.310 8.505 8.310 8.454 763,258 +0.05(+0.61%)
May 05, 2016 8.471 8.471 8.301 8.403 232,156 -0.03(-0.30%)
May 04, 2016 8.488 8.548 8.395 8.429 169,070 -0.08(-0.90%)
May 03, 2016 8.786 8.786 8.480 8.505 104,364 -0.25(-2.82%)
May 02, 2016 8.888 8.888 8.675 8.752 54,404 -0.17(-1.91%)
Apr 29, 2016 8.965 9.262 8.744 8.922 232,358 -0.09(-1.04%)
Apr 28, 2016 9.143 9.364 8.990 9.016 107,071 -0.20(-2.21%)
Apr 27, 2016 9.347 9.398 9.075 9.220 188,530 -0.04(-0.46%)
Apr 26, 2016 9.101 9.330 8.752 9.262 393,711 +0.19(+2.06%)
Apr 25, 2016 9.228 9.228 9.075 9.075 314,000 -0.21(-2.29%)
Apr 22, 2016 9.296 9.398 9.237 9.288 218,890 -0.03(-0.27%)
Apr 21, 2016 9.364 9.518 9.237 9.313 217,190 -0.02(-0.18%)
Apr 20, 2016 9.569 9.586 9.203 9.330 95,864 -0.20(-2.05%)
Apr 19, 2016 9.194 9.594 9.160 9.526 183,125 +0.38(+4.19%)
Apr 18, 2016 9.339 9.441 9.143 9.143 50,792 -0.27(-2.89%)
Apr 15, 2016 9.441 9.509 9.364 9.415 18,163 -0.01(-0.09%)
Apr 14, 2016 9.305 9.432 9.262 9.424 24,948 +0.15(+1.65%)
Apr 13, 2016 9.152 9.356 9.152 9.271 60,031 +0.14(+1.58%)
Apr 12, 2016 9.033 9.177 9.016 9.126 62,446 -0.01(-0.09%)
Apr 11, 2016 8.956 9.220 8.931 9.135 58,293 +0.24(+2.68%)
Apr 08, 2016 8.939 9.007 8.854 8.897 23,706 +0.10(+1.16%)
Apr 07, 2016 8.922 9.024 8.641 8.795 49,113 -0.14(-1.62%)
Apr 06, 2016 9.050 9.169 8.744 8.939 48,690 -0.11(-1.22%)
Apr 05, 2016 9.177 9.186 8.803 9.050 68,995 -0.24(-2.56%)
Apr 04, 2016 9.637 9.637 9.190 9.288 85,752 -0.31(-3.19%)
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.