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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2010 12.25 12.30 11.80 11.82 129,679 -0.27(-2.25%)
Sep 29, 2010 12.11 12.16 11.89 12.10 80,122 -0.05(-0.42%)
Sep 28, 2010 11.94 12.16 11.80 12.15 167,034 +0.30(+2.55%)
Sep 27, 2010 12.04 12.11 11.82 11.85 115,630 -0.38(-3.08%)
Sep 24, 2010 11.85 12.34 11.85 12.22 224,376 +0.41(+3.43%)
Sep 23, 2010 10.91 11.84 10.91 11.82 312,539 +0.75(+6.79%)
Sep 22, 2010 11.07 11.20 11.03 11.07 94,584 -0.01(-0.07%)
Sep 21, 2010 10.98 11.17 10.72 11.07 113,157 +0.05(+0.47%)
Sep 20, 2010 10.65 11.19 10.63 11.02 156,877 +0.37(+3.46%)
Sep 17, 2010 11.02 11.07 10.48 10.65 177,726 -0.41(-3.73%)
Sep 15, 2010 11.15 11.28 11.06 11.07 99,471 -0.24(-2.09%)
Sep 14, 2010 11.64 11.64 11.21 11.30 164,991 -0.20(-1.73%)
Sep 13, 2010 11.13 11.50 11.07 11.50 284,543 +0.46(+4.21%)
Sep 10, 2010 10.98 11.04 10.77 11.04 108,088 +0.08(+0.74%)
Sep 09, 2010 10.71 10.98 10.70 10.96 88,989 +0.35(+3.34%)
Sep 08, 2010 10.72 10.84 10.57 10.60 77,516 -0.04(-0.42%)
Sep 07, 2010 10.72 10.81 10.47 10.65 79,027 -0.05(-0.48%)
Sep 03, 2010 10.54 10.81 10.51 10.70 193,702 +0.21(+1.97%)
Sep 02, 2010 10.33 10.54 10.28 10.49 47,141 +0.05(+0.49%)
Sep 01, 2010 10.34 10.56 10.26 10.44 105,041 +0.25(+2.46%)
Aug 31, 2010 9.960 10.26 9.938 10.19 48,947 +0.17(+1.69%)
Aug 30, 2010 10.09 10.36 9.967 10.02 152,517 -0.01(-0.07%)
Aug 27, 2010 9.864 10.17 9.857 10.03 132,425 +0.18(+1.87%)
Aug 26, 2010 9.879 10.14 9.842 9.842 29,686 +0.06(+0.60%)
Aug 25, 2010 9.739 9.871 9.680 9.783 106,421 -0.10(-0.97%)
Aug 24, 2010 10.31 10.35 9.879 9.879 89,336 -0.48(-4.63%)
Aug 23, 2010 10.32 10.39 10.23 10.36 51,807 +0.07(+0.64%)
Aug 20, 2010 10.29 10.32 10.10 10.29 49,570 +0.02(+0.22%)
Aug 19, 2010 10.42 10.49 10.16 10.27 78,905 -0.13(-1.28%)
Aug 18, 2010 10.10 10.45 9.916 10.40 99,575 +0.35(+3.52%)
Aug 17, 2010 9.746 10.23 9.746 10.05 57,048 +0.31(+3.18%)
Aug 16, 2010 9.746 9.798 9.599 9.739 51,042 -0.01(-0.08%)
Aug 13, 2010 9.952 9.967 9.606 9.746 105,072 -0.27(-2.72%)
Aug 12, 2010 9.731 10.11 9.650 10.02 59,445 +0.13(+1.27%)
Aug 11, 2010 10.07 10.08 9.650 9.893 95,677 -0.52(-5.02%)
Aug 10, 2010 10.28 10.48 10.23 10.42 48,965 -0.02(-0.21%)
Aug 09, 2010 10.42 10.48 10.32 10.44 87,228 -0.01(-0.14%)
Aug 06, 2010 10.40 10.69 10.38 10.45 111,045 +0.10(+1.00%)
Aug 05, 2010 10.48 10.62 10.31 10.35 156,908 -0.12(-1.13%)
Aug 04, 2010 10.08 10.47 9.967 10.47 157,386 +0.44(+4.41%)
Aug 03, 2010 9.886 10.10 9.849 10.03 75,366 +0.15(+1.49%)
Aug 02, 2010 9.606 9.879 9.606 9.879 81,778 +0.42(+4.44%)
Jul 30, 2010 9.458 9.621 9.422 9.458 19,060 -0.09(-0.93%)
Jul 29, 2010 9.613 9.650 9.333 9.547 16,611 +0.01(+0.15%)
Jul 28, 2010 9.495 9.547 9.429 9.532 25,139 -0.07(-0.69%)
Jul 27, 2010 9.775 9.849 9.510 9.599 34,922 -0.17(-1.74%)
Jul 26, 2010 9.606 9.798 9.591 9.768 29,361 +0.06(+0.61%)
Jul 23, 2010 9.591 9.783 9.525 9.709 20,432 +0.12(+1.23%)
Jul 22, 2010 9.650 9.967 9.186 9.591 469,590 +0.13(+1.32%)
Jul 21, 2010 9.481 9.510 9.119 9.466 47,283 -0.08(-0.85%)
Jul 20, 2010 9.164 9.650 9.091 9.547 117,876 +0.28(+3.02%)
Jul 19, 2010 9.466 9.481 9.208 9.267 28,504 -0.16(-1.72%)
Jul 16, 2010 9.672 9.672 9.363 9.429 38,033 -0.21(-2.22%)
Jul 15, 2010 9.635 9.857 9.591 9.643 43,771 -0.10(-0.98%)
Jul 14, 2010 9.613 9.901 9.613 9.739 31,518 +0.07(+0.69%)
Jul 13, 2010 9.702 9.901 9.613 9.672 51,743 +0.00(+0.00%)
Jul 12, 2010 9.805 9.901 9.621 9.672 40,189 -0.21(-2.16%)
Jul 09, 2010 9.554 9.886 9.444 9.886 196,346 +0.35(+3.71%)
Jul 08, 2010 9.245 9.576 9.230 9.532 36,312 +0.19(+2.05%)
Jul 07, 2010 9.304 9.363 8.979 9.340 27,169 +0.14(+1.52%)
Jul 06, 2010 9.318 9.585 9.149 9.200 65,154 +0.13(+1.46%)
Jul 02, 2010 8.876 9.134 8.876 9.068 34,374 +0.08(+0.90%)
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.