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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 10.79 10.92 10.92 10.92 53,388 -0.07(-0.62%)
Dec 30, 2015 11.01 11.03 10.68 10.99 225,557 -0.02(-0.15%)
Dec 29, 2015 10.94 11.08 10.85 11.01 170,419 +0.09(+0.85%)
Dec 28, 2015 10.63 11.02 10.41 10.91 178,149 +0.32(+3.04%)
Dec 24, 2015 10.74 10.59 10.59 10.59 9,567 +0.02(+0.16%)
Dec 23, 2015 10.40 10.71 10.40 10.57 28,290 +0.19(+1.79%)
Dec 22, 2015 10.45 10.52 9.956 10.39 42,304 +0.00(+0.00%)
Dec 21, 2015 10.39 10.40 10.16 10.39 99,326 +0.01(+0.08%)
Dec 18, 2015 10.71 10.82 10.29 10.38 70,012 -0.27(-2.54%)
Dec 17, 2015 10.16 11.01 10.13 10.65 166,487 +0.71(+7.16%)
Dec 16, 2015 9.745 9.939 9.389 9.939 53,936 +0.20(+2.09%)
Dec 15, 2015 9.609 9.787 9.558 9.736 51,697 +0.13(+1.32%)
Dec 14, 2015 9.685 9.897 9.372 9.609 157,173 -0.13(-1.30%)
Dec 11, 2015 9.863 9.905 9.609 9.736 189,049 -0.13(-1.29%)
Dec 10, 2015 9.931 10.03 9.778 9.863 176,620 -0.08(-0.85%)
Dec 09, 2015 9.821 10.05 9.762 9.948 113,776 +0.11(+1.12%)
Dec 08, 2015 9.948 9.948 9.541 9.838 146,719 -0.13(-1.27%)
Dec 07, 2015 9.914 10.14 9.846 9.965 172,134 +0.09(+0.94%)
Dec 04, 2015 10.01 10.15 9.702 9.872 133,851 -0.20(-2.02%)
Dec 03, 2015 10.12 10.32 9.931 10.07 208,382 +0.03(+0.34%)
Dec 02, 2015 9.431 10.27 9.330 10.04 279,595 +0.63(+6.65%)
Dec 01, 2015 9.330 9.677 9.287 9.414 97,784 +0.08(+0.91%)
Nov 30, 2015 9.228 9.514 9.127 9.330 105,317 +0.10(+1.10%)
Nov 27, 2015 9.313 9.419 9.228 9.228 61,008 -0.06(-0.64%)
Nov 25, 2015 9.440 9.287 9.287 9.287 374,076 -0.15(-1.61%)
Nov 24, 2015 9.110 9.643 9.110 9.440 177,448 +0.09(+1.00%)
Nov 23, 2015 9.770 9.965 9.118 9.347 208,345 -0.08(-0.81%)
Nov 20, 2015 10.05 10.05 9.186 9.423 980,805 -0.70(-6.94%)
Nov 19, 2015 10.92 11.00 9.287 10.13 999,508 -0.61(-5.68%)
Nov 18, 2015 10.75 11.02 10.63 10.74 188,179 +0.02(+0.16%)
Nov 17, 2015 10.56 10.92 10.56 10.72 101,317 +0.09(+0.88%)
Nov 16, 2015 10.84 10.96 10.28 10.63 485,913 -0.11(-1.02%)
Nov 13, 2015 11.46 11.46 10.69 10.74 292,834 -0.52(-4.59%)
Nov 12, 2015 11.47 11.78 11.04 11.25 402,874 -0.19(-1.63%)
Nov 11, 2015 11.11 11.56 11.09 11.44 136,864 +0.36(+3.29%)
Nov 10, 2015 10.79 11.18 10.61 11.07 106,156 +0.19(+1.79%)
Nov 09, 2015 10.76 11.01 10.68 10.88 65,572 +0.12(+1.10%)
Nov 06, 2015 10.84 10.84 10.52 10.76 40,530 -0.06(-0.55%)
Nov 05, 2015 10.85 11.01 10.69 10.82 194,128 -0.11(-1.01%)
Nov 04, 2015 10.81 11.01 10.74 10.93 89,429 +0.08(+0.78%)
Nov 03, 2015 10.84 11.00 10.54 10.85 146,655 -0.12(-1.08%)
Nov 02, 2015 10.67 11.08 10.46 10.96 117,317 +0.14(+1.33%)
Oct 30, 2015 10.74 10.90 10.45 10.82 96,309 +0.13(+1.19%)
Oct 29, 2015 10.59 11.12 10.58 10.69 128,682 -0.12(-1.10%)
Oct 28, 2015 10.38 11.07 10.07 10.81 371,258 +0.60(+5.89%)
Oct 27, 2015 10.02 10.40 9.956 10.21 94,408 +0.14(+1.34%)
Oct 26, 2015 9.406 10.35 9.406 10.07 299,028 +0.89(+9.68%)
Oct 23, 2015 9.270 9.313 9.000 9.186 70,656 +0.04(+0.46%)
Oct 22, 2015 9.084 9.258 9.050 9.143 58,607 +0.19(+2.08%)
Oct 21, 2015 9.110 9.245 8.915 8.957 53,718 -0.21(-2.31%)
Oct 20, 2015 9.084 9.296 9.000 9.169 66,841 +0.03(+0.28%)
Oct 19, 2015 8.974 9.211 8.974 9.143 25,260 +0.10(+1.12%)
Oct 16, 2015 9.118 9.135 8.966 9.042 35,582 -0.03(-0.28%)
Oct 15, 2015 8.974 9.296 8.847 9.067 22,272 +0.07(+0.75%)
Oct 14, 2015 9.203 9.203 8.856 9.000 32,042 -0.01(-0.09%)
Oct 13, 2015 9.016 9.296 8.932 9.008 30,747 +0.04(+0.47%)
Oct 12, 2015 9.101 9.101 8.805 8.966 19,420 -0.09(-1.03%)
Oct 09, 2015 8.932 9.135 8.847 9.059 22,060 +0.10(+1.13%)
Oct 08, 2015 8.729 9.050 8.595 8.957 66,180 +0.27(+3.12%)
Oct 07, 2015 8.593 8.745 8.449 8.686 68,669 +0.18(+2.09%)
Oct 06, 2015 8.559 8.576 8.288 8.509 35,243 +0.00(+0.00%)
Oct 05, 2015 8.170 8.602 8.170 8.509 49,615 +0.35(+4.25%)
Oct 02, 2015 8.102 8.255 8.060 8.161 21,421 -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.