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

Cresud Sacif ADR (NQ: CRESY )

9.540 +0.130 (+1.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2016 9.778 10.15 9.635 10.04 132,126 +0.30(+3.04%)
Feb 26, 2016 9.694 9.812 9.338 9.745 299,392 +0.08(+0.79%)
Feb 25, 2016 9.431 9.965 9.228 9.668 112,200 +0.34(+3.63%)
Feb 24, 2016 8.813 9.457 8.813 9.330 217,996 +0.49(+5.56%)
Feb 23, 2016 8.898 9.059 8.720 8.839 70,628 -0.25(-2.70%)
Feb 22, 2016 8.839 9.245 8.737 9.084 162,206 +0.25(+2.78%)
Feb 19, 2016 8.762 9.008 8.712 8.839 19,949 +0.10(+1.16%)
Feb 18, 2016 8.737 8.864 8.509 8.737 57,886 -0.03(-0.29%)
Feb 17, 2016 8.771 8.881 8.538 8.762 71,296 -0.03(-0.38%)
Feb 16, 2016 9.076 9.220 8.644 8.796 174,471 +0.17(+1.96%)
Feb 12, 2016 8.170 8.627 8.627 8.627 683,543 +0.54(+6.70%)
Feb 11, 2016 8.195 8.365 7.924 8.085 243,235 -0.13(-1.55%)
Feb 10, 2016 8.322 8.365 8.144 8.212 19,120 -0.05(-0.61%)
Feb 09, 2016 7.823 8.390 7.823 8.263 67,727 +0.22(+2.74%)
Feb 08, 2016 8.356 8.407 8.043 8.043 33,694 -0.42(-5.00%)
Feb 05, 2016 8.373 8.712 8.229 8.466 38,823 +0.13(+1.52%)
Feb 04, 2016 8.212 8.568 8.212 8.339 56,523 +0.08(+1.03%)
Feb 03, 2016 8.466 8.517 8.051 8.255 43,187 -0.19(-2.21%)
Feb 02, 2016 8.703 8.830 8.305 8.441 42,629 -0.34(-3.86%)
Feb 01, 2016 9.101 9.110 8.779 8.779 33,457 -0.46(-4.95%)
Jan 29, 2016 8.373 9.313 8.373 9.237 163,281 +0.88(+10.54%)
Jan 28, 2016 8.221 8.466 8.077 8.356 49,677 +0.15(+1.86%)
Jan 27, 2016 8.212 8.394 7.763 8.204 56,562 -0.03(-0.31%)
Jan 26, 2016 8.246 8.415 8.128 8.229 77,099 +0.07(+0.83%)
Jan 25, 2016 8.195 8.339 8.043 8.161 72,074 -0.02(-0.21%)
Jan 22, 2016 8.094 8.288 8.017 8.178 68,980 +0.37(+4.77%)
Jan 21, 2016 7.713 8.170 7.662 7.806 76,274 -0.28(-3.46%)
Jan 20, 2016 7.874 8.119 7.196 8.085 308,655 +0.11(+1.38%)
Jan 19, 2016 8.271 8.271 7.899 7.975 76,579 -0.30(-3.68%)
Jan 15, 2016 8.441 8.280 8.280 8.280 101,934 -0.35(-4.02%)
Jan 14, 2016 8.576 9.093 8.415 8.627 101,403 -0.01(-0.10%)
Jan 13, 2016 9.016 9.177 8.492 8.636 189,123 -0.41(-4.58%)
Jan 12, 2016 9.152 9.287 8.771 9.050 105,322 -0.04(-0.47%)
Jan 11, 2016 9.101 9.203 8.804 9.093 107,485 -0.14(-1.47%)
Jan 08, 2016 9.499 9.685 8.932 9.228 122,782 -0.29(-3.02%)
Jan 07, 2016 9.736 9.736 9.397 9.516 270,489 -0.47(-4.66%)
Jan 06, 2016 10.35 10.37 9.753 9.982 171,999 -0.56(-5.30%)
Jan 05, 2016 10.76 10.77 10.35 10.54 92,956 -0.15(-1.43%)
Jan 04, 2016 10.79 10.87 10.52 10.69 93,548 -0.23(-2.09%)
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%)
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.