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, 2014 8.559 8.542 8.542 8.542 36,852 -0.02(-0.20%)
Dec 30, 2014 8.576 8.762 8.525 8.559 42,908 -0.16(-1.84%)
Dec 29, 2014 8.906 8.906 8.627 8.720 23,773 -0.10(-1.15%)
Dec 26, 2014 8.864 8.881 8.737 8.822 23,879 -0.03(-0.38%)
Dec 24, 2014 8.729 8.856 8.856 8.856 11,457 -0.03(-0.29%)
Dec 23, 2014 8.551 8.923 8.525 8.881 92,893 +0.25(+2.84%)
Dec 22, 2014 8.627 8.762 8.441 8.636 44,812 -0.03(-0.29%)
Dec 19, 2014 8.559 8.754 8.398 8.661 100,974 +0.16(+1.89%)
Dec 18, 2014 8.017 8.644 7.958 8.500 141,283 +0.61(+7.73%)
Dec 17, 2014 7.747 8.043 7.747 7.890 87,969 +0.12(+1.52%)
Dec 16, 2014 7.874 7.874 7.679 7.772 48,231 -0.21(-2.65%)
Dec 15, 2014 8.305 8.365 7.950 7.984 128,647 -0.32(-3.87%)
Dec 12, 2014 8.466 8.619 8.229 8.305 74,855 -0.30(-3.44%)
Dec 11, 2014 8.729 8.729 8.475 8.602 63,314 -0.16(-1.84%)
Dec 10, 2014 9.220 9.372 8.729 8.762 92,749 -0.52(-5.56%)
Dec 09, 2014 9.278 9.371 9.111 9.278 58,955 -0.11(-1.16%)
Dec 08, 2014 9.379 9.463 9.320 9.387 43,000 -0.07(-0.71%)
Dec 05, 2014 9.345 9.505 9.253 9.454 50,935 +0.06(+0.62%)
Dec 04, 2014 9.446 9.630 9.220 9.396 27,402 -0.07(-0.71%)
Dec 03, 2014 9.304 9.546 9.304 9.463 41,938 +0.06(+0.67%)
Dec 02, 2014 9.446 9.521 9.320 9.400 39,440 -0.10(-1.10%)
Dec 01, 2014 9.789 9.865 9.304 9.505 130,925 -0.37(-3.73%)
Nov 28, 2014 10.04 10.15 9.873 9.873 21,637 -0.33(-3.20%)
Nov 26, 2014 9.689 10.20 10.20 10.20 148,553 +0.60(+6.28%)
Nov 25, 2014 9.806 9.806 9.312 9.597 161,423 -0.13(-1.38%)
Nov 24, 2014 9.270 9.755 9.220 9.731 101,340 +0.49(+5.25%)
Nov 21, 2014 9.538 9.538 9.245 9.245 80,817 -0.11(-1.16%)
Nov 20, 2014 9.421 9.613 9.304 9.354 126,713 -0.19(-2.02%)
Nov 19, 2014 9.881 9.881 9.379 9.546 76,099 -0.29(-2.98%)
Nov 18, 2014 9.622 9.932 9.597 9.840 98,019 +0.20(+2.09%)
Nov 17, 2014 9.572 9.689 9.454 9.639 87,570 +0.07(+0.70%)
Nov 14, 2014 9.304 9.597 9.304 9.572 92,327 +0.30(+3.25%)
Nov 13, 2014 8.918 9.421 8.877 9.270 59,296 +0.39(+4.43%)
Nov 12, 2014 8.634 8.877 8.634 8.877 38,977 +0.29(+3.41%)
Nov 11, 2014 8.717 8.734 8.542 8.583 79,764 -0.08(-0.97%)
Nov 10, 2014 8.659 8.843 8.550 8.667 53,050 +0.03(+0.29%)
Nov 07, 2014 8.650 8.734 8.542 8.642 81,943 -0.07(-0.77%)
Nov 06, 2014 8.558 8.709 8.382 8.709 67,488 +0.19(+2.26%)
Nov 05, 2014 8.542 8.709 8.416 8.516 72,654 +0.00(+0.00%)
Nov 04, 2014 8.734 8.743 8.483 8.516 101,816 -0.19(-2.21%)
Nov 03, 2014 8.709 8.810 8.662 8.709 134,409 -0.08(-0.95%)
Oct 31, 2014 8.818 8.877 8.743 8.793 221,468 +0.00(+0.00%)
Oct 30, 2014 8.659 8.826 8.592 8.793 97,136 +0.11(+1.25%)
Oct 29, 2014 8.684 8.775 8.625 8.684 29,900 -0.06(-0.67%)
Oct 28, 2014 8.751 8.820 8.642 8.743 37,554 -0.04(-0.48%)
Oct 27, 2014 8.751 8.877 8.717 8.784 44,658 -0.09(-1.04%)
Oct 24, 2014 9.094 9.136 8.793 8.877 21,285 -0.17(-1.85%)
Oct 23, 2014 9.069 9.195 9.002 9.044 25,373 +0.08(+0.84%)
Oct 22, 2014 9.195 9.195 8.914 8.969 26,320 -0.20(-2.19%)
Oct 21, 2014 9.061 9.312 8.985 9.170 144,245 +0.06(+0.64%)
Oct 20, 2014 8.751 9.170 8.751 9.111 47,218 +0.27(+3.03%)
Oct 17, 2014 8.667 8.960 8.667 8.843 29,961 +0.25(+2.92%)
Oct 16, 2014 8.290 8.784 8.290 8.592 21,410 +0.18(+2.09%)
Oct 15, 2014 8.257 8.458 8.031 8.416 45,441 +0.02(+0.25%)
Oct 14, 2014 8.240 8.408 8.215 8.395 43,257 +0.15(+1.78%)
Oct 13, 2014 8.408 8.458 8.207 8.248 48,271 -0.21(-2.48%)
Oct 10, 2014 8.466 8.625 8.382 8.458 60,089 -0.01(-0.10%)
Oct 09, 2014 8.592 8.784 8.466 8.466 24,802 -0.21(-2.41%)
Oct 08, 2014 8.634 8.768 8.483 8.676 41,339 -0.01(-0.10%)
Oct 07, 2014 8.877 8.877 8.542 8.684 37,881 -0.18(-2.08%)
Oct 06, 2014 9.011 9.211 8.812 8.868 38,960 +0.02(+0.19%)
Oct 03, 2014 8.692 8.918 8.692 8.851 26,396 +0.16(+1.83%)
Oct 02, 2014 8.717 8.717 8.466 8.692 83,264 -0.10(-1.14%)
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.