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 (%)
Jun 30, 2016 11.64 12.07 11.34 11.96 387,466 +0.41(+3.52%)
Jun 29, 2016 11.39 11.68 11.39 11.56 371,221 +0.18(+1.56%)
Jun 28, 2016 11.14 11.50 11.08 11.38 314,200 +0.41(+3.78%)
Jun 27, 2016 11.12 11.25 10.76 10.96 133,071 -0.19(-1.67%)
Jun 24, 2016 10.98 11.33 10.07 11.15 186,699 -0.47(-4.01%)
Jun 23, 2016 11.51 11.85 11.39 11.62 208,243 +0.20(+1.78%)
Jun 22, 2016 11.40 11.51 11.31 11.41 47,496 +0.05(+0.45%)
Jun 21, 2016 11.43 11.49 11.10 11.36 90,605 -0.01(-0.07%)
Jun 20, 2016 11.34 11.56 11.34 11.37 102,132 +0.03(+0.30%)
Jun 17, 2016 11.23 11.43 11.23 11.34 115,511 -0.02(-0.15%)
Jun 16, 2016 11.33 11.42 11.02 11.35 126,731 -0.07(-0.59%)
Jun 15, 2016 11.18 11.53 11.16 11.42 244,458 +0.19(+1.66%)
Jun 14, 2016 11.19 11.34 11.07 11.23 216,628 -0.14(-1.26%)
Jun 13, 2016 11.51 11.66 11.22 11.38 360,715 -0.18(-1.54%)
Jun 10, 2016 11.37 11.64 11.09 11.56 175,369 +0.09(+0.81%)
Jun 09, 2016 11.56 11.56 11.26 11.46 219,476 -0.12(-1.02%)
Jun 08, 2016 11.47 11.77 11.46 11.58 391,057 +0.03(+0.22%)
Jun 07, 2016 11.39 11.73 11.34 11.56 468,245 +0.30(+2.71%)
Jun 06, 2016 11.34 11.55 11.18 11.25 228,083 -0.08(-0.75%)
Jun 03, 2016 11.34 11.51 11.13 11.34 291,185 -0.01(-0.07%)
Jun 02, 2016 10.80 11.77 10.39 11.34 759,746 +0.37(+3.39%)
Jun 01, 2016 10.44 11.01 10.02 10.97 603,534 +0.51(+4.85%)
May 31, 2016 10.04 10.52 10.04 10.46 414,249 +0.58(+5.82%)
May 27, 2016 9.668 9.889 9.889 9.889 149,772 +0.21(+2.19%)
May 26, 2016 9.592 9.829 9.499 9.677 247,305 +0.13(+1.33%)
May 25, 2016 9.609 9.715 9.423 9.550 65,165 -0.04(-0.44%)
May 24, 2016 9.516 9.880 9.482 9.592 320,205 +0.05(+0.53%)
May 23, 2016 8.923 9.948 8.898 9.541 596,519 +0.54(+6.02%)
May 20, 2016 8.509 9.067 8.390 9.000 529,294 +0.58(+6.83%)
May 19, 2016 8.373 8.483 8.102 8.424 178,333 -0.03(-0.30%)
May 18, 2016 8.382 8.475 8.288 8.449 116,240 -0.02(-0.20%)
May 17, 2016 8.636 8.720 8.432 8.466 86,154 -0.14(-1.57%)
May 16, 2016 8.712 8.898 8.525 8.602 159,355 -0.17(-1.93%)
May 13, 2016 8.796 9.016 8.636 8.771 108,244 +0.04(+0.48%)
May 12, 2016 8.805 8.856 8.703 8.729 34,351 -0.03(-0.39%)
May 11, 2016 8.796 8.813 8.737 8.762 256,198 -0.01(-0.10%)
May 10, 2016 8.517 8.821 8.441 8.771 242,685 +0.33(+3.91%)
May 09, 2016 8.339 8.551 8.339 8.441 1,193,105 +0.03(+0.30%)
May 06, 2016 8.271 8.466 8.271 8.415 766,791 +0.05(+0.61%)
May 05, 2016 8.432 8.432 8.263 8.365 233,231 -0.03(-0.30%)
May 04, 2016 8.449 8.509 8.356 8.390 169,853 -0.08(-0.90%)
May 03, 2016 8.746 8.746 8.441 8.466 104,847 -0.25(-2.82%)
May 02, 2016 8.847 8.847 8.636 8.712 54,656 -0.17(-1.91%)
Apr 29, 2016 8.923 9.220 8.703 8.881 233,434 -0.09(-1.04%)
Apr 28, 2016 9.101 9.321 8.949 8.974 107,566 -0.20(-2.21%)
Apr 27, 2016 9.304 9.355 9.033 9.177 189,402 -0.04(-0.46%)
Apr 26, 2016 9.059 9.287 8.712 9.220 395,534 +0.19(+2.06%)
Apr 25, 2016 9.186 9.186 9.033 9.033 315,453 -0.21(-2.29%)
Apr 22, 2016 9.254 9.355 9.194 9.245 219,904 -0.03(-0.27%)
Apr 21, 2016 9.321 9.474 9.194 9.270 218,196 -0.02(-0.18%)
Apr 20, 2016 9.524 9.541 9.160 9.287 96,307 -0.19(-2.05%)
Apr 19, 2016 9.152 9.550 9.118 9.482 183,973 +0.38(+4.19%)
Apr 18, 2016 9.296 9.397 9.101 9.101 51,027 -0.27(-2.89%)
Apr 15, 2016 9.397 9.465 9.321 9.372 18,247 -0.01(-0.09%)
Apr 14, 2016 9.262 9.389 9.220 9.381 25,064 +0.15(+1.65%)
Apr 13, 2016 9.110 9.313 9.110 9.228 60,309 +0.14(+1.58%)
Apr 12, 2016 8.991 9.135 8.974 9.084 62,735 -0.01(-0.09%)
Apr 11, 2016 8.915 9.177 8.889 9.093 58,563 +0.24(+2.68%)
Apr 08, 2016 8.898 8.966 8.813 8.856 23,815 +0.10(+1.16%)
Apr 07, 2016 8.881 8.983 8.602 8.754 49,341 -0.14(-1.62%)
Apr 06, 2016 9.008 9.127 8.703 8.898 48,915 -0.11(-1.22%)
Apr 05, 2016 9.135 9.143 8.762 9.008 69,314 -0.24(-2.56%)
Apr 04, 2016 9.592 9.592 9.148 9.245 86,149 -0.30(-3.19%)
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.