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, 2014 8.993 9.170 8.918 9.170 109,940 +0.04(+0.46%)
Sep 29, 2014 8.859 9.195 8.749 9.128 38,489 +0.13(+1.40%)
Sep 26, 2014 9.002 9.153 8.842 9.002 72,433 -0.06(-0.65%)
Sep 25, 2014 9.027 9.170 8.934 9.061 75,009 -0.04(-0.46%)
Sep 24, 2014 9.170 9.170 8.842 9.103 71,091 -0.07(-0.73%)
Sep 23, 2014 9.448 9.448 9.019 9.170 84,656 -0.23(-2.42%)
Sep 22, 2014 9.675 9.675 9.347 9.397 48,909 -0.32(-3.29%)
Sep 19, 2014 9.776 9.910 9.507 9.717 102,691 -0.10(-1.03%)
Sep 18, 2014 9.793 9.893 9.675 9.818 22,035 +0.00(+0.00%)
Sep 17, 2014 9.986 10.02 9.759 9.818 103,265 -0.16(-1.60%)
Sep 16, 2014 9.675 9.994 9.641 9.978 132,026 +0.30(+3.13%)
Sep 15, 2014 9.961 9.961 9.675 9.675 76,612 -0.33(-3.28%)
Sep 12, 2014 9.809 10.13 9.801 10.00 81,375 +0.05(+0.51%)
Sep 11, 2014 10.09 10.26 9.784 9.952 80,167 -0.10(-1.00%)
Sep 10, 2014 9.750 10.12 9.725 10.05 56,880 +0.30(+3.11%)
Sep 09, 2014 9.498 9.927 9.490 9.750 62,843 +0.15(+1.58%)
Sep 08, 2014 9.490 9.759 9.490 9.599 60,035 +0.11(+1.15%)
Sep 05, 2014 9.532 9.784 9.464 9.490 28,987 +0.01(+0.09%)
Sep 04, 2014 9.650 10.04 9.473 9.481 197,234 -0.19(-2.00%)
Sep 03, 2014 9.380 9.692 9.372 9.675 85,881 +0.29(+3.05%)
Sep 02, 2014 9.321 9.507 9.219 9.389 49,549 +0.00(+0.00%)
Aug 29, 2014 9.591 9.389 9.389 9.389 232,858 -0.22(-2.28%)
Aug 28, 2014 9.700 9.700 9.422 9.607 81,159 -0.21(-2.14%)
Aug 27, 2014 9.893 9.893 9.683 9.818 68,076 -0.10(-1.02%)
Aug 26, 2014 10.15 10.18 9.776 9.919 74,009 -0.24(-2.32%)
Aug 25, 2014 10.31 10.36 10.11 10.15 74,474 -0.08(-0.82%)
Aug 22, 2014 10.26 10.31 10.26 10.24 108,623 -0.02(-0.16%)
Aug 21, 2014 10.22 10.38 10.22 10.26 172,911 +0.04(+0.41%)
Aug 20, 2014 10.12 10.27 10.10 10.21 51,844 +0.07(+0.66%)
Aug 19, 2014 10.22 10.32 10.06 10.15 49,274 -0.07(-0.66%)
Aug 18, 2014 10.08 10.36 10.08 10.21 38,111 +0.06(+0.58%)
Aug 15, 2014 10.20 10.26 10.07 10.15 46,590 -0.07(-0.66%)
Aug 14, 2014 10.22 10.26 10.10 10.22 32,852 +0.05(+0.50%)
Aug 13, 2014 10.13 10.22 10.10 10.17 31,885 +0.08(+0.83%)
Aug 12, 2014 10.18 10.34 10.02 10.09 119,634 -0.09(-0.91%)
Aug 11, 2014 10.51 10.66 10.12 10.18 81,646 -0.41(-3.89%)
Aug 08, 2014 10.63 10.64 10.36 10.59 97,247 +0.08(+0.80%)
Aug 07, 2014 10.37 10.65 10.32 10.51 211,006 +0.07(+0.64%)
Aug 06, 2014 10.67 10.69 10.33 10.44 147,680 -0.31(-2.90%)
Aug 05, 2014 11.02 11.06 10.54 10.75 133,245 -0.34(-3.11%)
Aug 04, 2014 11.05 11.19 10.84 11.10 203,995 +0.02(+0.15%)
Aug 01, 2014 10.85 11.19 10.81 11.08 139,573 +0.14(+1.31%)
Jul 31, 2014 10.77 10.95 10.55 10.94 152,754 -0.58(-5.04%)
Jul 30, 2014 10.57 11.58 10.57 11.52 244,118 +1.16(+11.21%)
Jul 29, 2014 10.30 10.52 10.01 10.36 118,292 +0.11(+1.07%)
Jul 28, 2014 10.52 10.57 10.18 10.25 73,196 -0.34(-3.26%)
Jul 25, 2014 10.65 10.73 10.31 10.59 92,549 -0.02(-0.16%)
Jul 24, 2014 10.73 11.18 10.42 10.61 158,633 -0.13(-1.18%)
Jul 23, 2014 11.48 11.78 10.68 10.73 177,053 -0.76(-6.59%)
Jul 22, 2014 11.68 11.76 11.40 11.49 100,653 -0.04(-0.37%)
Jul 21, 2014 11.88 11.92 11.32 11.53 103,535 -0.45(-3.72%)
Jul 18, 2014 11.44 11.99 11.23 11.98 179,056 +0.52(+4.55%)
Jul 17, 2014 11.18 11.56 11.16 11.46 87,235 +0.19(+1.64%)
Jul 16, 2014 11.42 11.47 11.10 11.27 63,349 -0.19(-1.69%)
Jul 15, 2014 11.78 11.93 11.33 11.47 80,971 -0.37(-3.13%)
Jul 14, 2014 12.07 12.07 11.53 11.84 93,429 -0.13(-1.05%)
Jul 11, 2014 11.90 12.02 11.74 11.96 77,684 +0.09(+0.78%)
Jul 10, 2014 11.69 11.88 11.42 11.87 173,307 +0.00(+0.00%)
Jul 09, 2014 11.45 11.95 11.26 11.87 169,135 +0.38(+3.29%)
Jul 08, 2014 11.54 11.60 11.27 11.49 112,808 -0.15(-1.30%)
Jul 07, 2014 11.56 11.68 11.23 11.64 114,892 +0.00(+0.00%)
Jul 03, 2014 11.61 11.64 11.64 11.64 89,743 +0.11(+0.95%)
Jul 02, 2014 11.27 11.57 10.93 11.53 138,853 +0.33(+2.93%)
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.