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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 10.84 10.97 10.97 10.97 53,142 -0.07(-0.62%)
Dec 30, 2015 11.06 11.08 10.73 11.04 224,517 -0.02(-0.15%)
Dec 29, 2015 10.99 11.13 10.90 11.06 169,633 +0.09(+0.85%)
Dec 28, 2015 10.67 11.07 10.46 10.96 177,328 +0.32(+3.04%)
Dec 24, 2015 10.78 10.64 10.64 10.64 9,523 +0.02(+0.16%)
Dec 23, 2015 10.44 10.76 10.44 10.62 28,159 +0.19(+1.79%)
Dec 22, 2015 10.50 10.57 10.00 10.44 42,109 +0.00(+0.00%)
Dec 21, 2015 10.44 10.45 10.21 10.44 98,869 +0.01(+0.08%)
Dec 18, 2015 10.76 10.87 10.33 10.43 69,690 -0.27(-2.54%)
Dec 17, 2015 10.21 11.06 10.17 10.70 165,719 +0.71(+7.16%)
Dec 16, 2015 9.790 9.985 9.432 9.985 53,688 +0.20(+2.09%)
Dec 15, 2015 9.654 9.832 9.603 9.781 51,459 +0.13(+1.32%)
Dec 14, 2015 9.730 9.943 9.415 9.654 156,449 -0.13(-1.30%)
Dec 11, 2015 9.909 9.951 9.654 9.781 188,178 -0.13(-1.29%)
Dec 10, 2015 9.977 10.08 9.824 9.909 175,806 -0.09(-0.85%)
Dec 09, 2015 9.866 10.10 9.807 9.994 113,251 +0.11(+1.12%)
Dec 08, 2015 9.994 9.994 9.586 9.883 146,042 -0.13(-1.27%)
Dec 07, 2015 9.960 10.19 9.892 10.01 171,340 +0.09(+0.94%)
Dec 04, 2015 10.05 10.20 9.747 9.917 133,234 -0.20(-2.02%)
Dec 03, 2015 10.16 10.37 9.977 10.12 207,421 +0.03(+0.34%)
Dec 02, 2015 9.475 10.32 9.373 10.09 278,307 +0.63(+6.65%)
Dec 01, 2015 9.373 9.722 9.330 9.458 97,333 +0.09(+0.91%)
Nov 30, 2015 9.271 9.559 9.169 9.373 104,832 +0.10(+1.10%)
Nov 27, 2015 9.356 9.462 9.271 9.271 60,727 -0.06(-0.64%)
Nov 25, 2015 9.483 9.330 9.330 9.330 372,352 -0.15(-1.61%)
Nov 24, 2015 9.152 9.688 9.152 9.483 176,630 +0.09(+1.00%)
Nov 23, 2015 9.815 10.01 9.160 9.390 207,385 -0.08(-0.81%)
Nov 20, 2015 10.10 10.10 9.228 9.466 976,285 -0.71(-6.94%)
Nov 19, 2015 10.97 11.05 9.330 10.17 994,901 -0.61(-5.68%)
Nov 18, 2015 10.80 11.07 10.67 10.78 187,312 +0.02(+0.16%)
Nov 17, 2015 10.61 10.97 10.61 10.77 100,850 +0.09(+0.88%)
Nov 16, 2015 10.89 11.01 10.33 10.67 483,673 -0.11(-1.02%)
Nov 13, 2015 11.52 11.52 10.74 10.78 291,484 -0.52(-4.59%)
Nov 12, 2015 11.52 11.84 11.09 11.30 401,017 -0.19(-1.63%)
Nov 11, 2015 11.16 11.62 11.14 11.49 136,233 +0.37(+3.29%)
Nov 10, 2015 10.84 11.23 10.66 11.12 105,667 +0.20(+1.79%)
Nov 09, 2015 10.81 11.06 10.73 10.93 65,270 +0.12(+1.10%)
Nov 06, 2015 10.89 10.89 10.56 10.81 40,343 -0.06(-0.55%)
Nov 05, 2015 10.90 11.06 10.74 10.87 193,234 -0.11(-1.01%)
Nov 04, 2015 10.86 11.06 10.78 10.98 89,017 +0.08(+0.78%)
Nov 03, 2015 10.89 11.05 10.59 10.90 145,979 -0.12(-1.08%)
Nov 02, 2015 10.72 11.13 10.50 11.01 116,776 +0.14(+1.33%)
Oct 30, 2015 10.79 10.95 10.50 10.87 95,865 +0.13(+1.19%)
Oct 29, 2015 10.64 11.18 10.63 10.74 128,089 -0.12(-1.10%)
Oct 28, 2015 10.43 11.12 10.12 10.86 369,547 +0.60(+5.89%)
Oct 27, 2015 10.06 10.44 10.00 10.26 93,973 +0.14(+1.34%)
Oct 26, 2015 9.449 10.39 9.449 10.12 297,650 +0.89(+9.68%)
Oct 23, 2015 9.313 9.356 9.041 9.228 70,330 +0.04(+0.46%)
Oct 22, 2015 9.126 9.301 9.092 9.186 58,337 +0.19(+2.08%)
Oct 21, 2015 9.152 9.288 8.956 8.999 53,470 -0.21(-2.31%)
Oct 20, 2015 9.126 9.339 9.041 9.211 66,533 +0.03(+0.28%)
Oct 19, 2015 9.016 9.254 9.016 9.186 25,144 +0.10(+1.12%)
Oct 16, 2015 9.160 9.177 9.007 9.084 35,418 -0.03(-0.28%)
Oct 15, 2015 9.016 9.339 8.888 9.109 22,169 +0.07(+0.75%)
Oct 14, 2015 9.245 9.245 8.897 9.041 31,895 -0.01(-0.09%)
Oct 13, 2015 9.058 9.339 8.973 9.050 30,605 +0.04(+0.47%)
Oct 12, 2015 9.143 9.143 8.846 9.007 19,331 -0.09(-1.03%)
Oct 09, 2015 8.973 9.177 8.888 9.101 21,959 +0.10(+1.13%)
Oct 08, 2015 8.769 9.092 8.634 8.999 65,875 +0.27(+3.12%)
Oct 07, 2015 8.633 8.786 8.488 8.727 68,353 +0.18(+2.09%)
Oct 06, 2015 8.599 8.616 8.327 8.548 35,081 +0.00(+0.00%)
Oct 05, 2015 8.208 8.641 8.208 8.548 49,386 +0.35(+4.25%)
Oct 02, 2015 8.140 8.293 8.097 8.199 21,322 -0.04(-0.52%)
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.