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, 2015 8.026 8.348 7.907 8.280 55,907 +0.36(+4.49%)
Sep 29, 2015 8.085 8.195 7.806 7.924 46,579 -0.12(-1.47%)
Sep 28, 2015 8.043 8.178 7.814 8.043 34,450 -0.03(-0.42%)
Sep 25, 2015 7.958 8.212 7.823 8.077 50,531 +0.09(+1.17%)
Sep 24, 2015 7.958 8.060 7.662 7.984 84,737 +0.08(+1.07%)
Sep 23, 2015 8.094 8.114 7.747 7.899 79,450 -0.25(-3.12%)
Sep 22, 2015 8.297 8.297 8.009 8.153 53,313 -0.20(-2.43%)
Sep 21, 2015 8.585 8.585 8.170 8.356 45,263 -0.28(-3.24%)
Sep 18, 2015 8.204 8.729 8.111 8.636 251,330 +0.29(+3.45%)
Sep 17, 2015 8.466 8.610 8.144 8.348 98,632 -0.07(-0.80%)
Sep 16, 2015 8.390 8.492 8.144 8.415 97,683 -0.07(-0.80%)
Sep 15, 2015 8.382 8.509 8.026 8.483 84,695 +0.08(+1.01%)
Sep 14, 2015 8.322 8.458 7.933 8.398 163,017 +0.01(+0.10%)
Sep 11, 2015 8.373 8.475 8.221 8.390 51,278 -0.05(-0.60%)
Sep 10, 2015 8.585 8.805 8.322 8.441 45,317 -0.20(-2.35%)
Sep 09, 2015 8.754 8.818 8.593 8.644 29,238 -0.08(-0.87%)
Sep 08, 2015 8.762 8.822 8.509 8.720 44,406 +0.03(+0.29%)
Sep 04, 2015 8.568 8.695 8.695 8.695 21,142 -0.02(-0.19%)
Sep 03, 2015 8.534 8.796 8.525 8.712 25,989 +0.14(+1.58%)
Sep 02, 2015 8.889 8.889 8.382 8.576 60,076 -0.24(-2.69%)
Sep 01, 2015 8.695 8.891 8.636 8.813 36,826 -0.04(-0.48%)
Aug 31, 2015 8.779 8.991 8.636 8.856 32,661 +0.09(+1.06%)
Aug 28, 2015 8.762 8.881 8.636 8.762 68,779 -0.03(-0.29%)
Aug 27, 2015 8.525 8.923 8.525 8.788 67,847 +0.31(+3.70%)
Aug 26, 2015 8.102 8.568 7.882 8.475 319,591 +0.44(+5.48%)
Aug 25, 2015 8.271 8.500 8.009 8.034 80,895 -0.02(-0.21%)
Aug 24, 2015 8.094 8.331 7.535 8.051 123,173 -0.66(-7.58%)
Aug 21, 2015 9.084 9.084 8.486 8.712 81,336 -0.52(-5.68%)
Aug 20, 2015 8.864 9.482 9.609 9.237 116,562 -0.37(-3.88%)
Aug 19, 2015 9.651 9.762 9.482 9.609 13,883 -0.10(-1.05%)
Aug 18, 2015 9.897 9.897 9.668 9.711 81,069 -0.17(-1.71%)
Aug 17, 2015 9.795 9.939 9.660 9.880 30,546 +0.01(+0.13%)
Aug 14, 2015 9.677 9.939 9.677 9.867 78,677 +0.20(+2.06%)
Aug 13, 2015 9.635 9.948 9.550 9.668 125,917 +0.09(+0.97%)
Aug 12, 2015 9.364 9.635 9.270 9.575 41,551 +0.05(+0.53%)
Aug 11, 2015 9.423 9.787 9.364 9.524 55,648 -0.14(-1.49%)
Aug 10, 2015 9.296 9.728 9.296 9.668 357,229 +0.29(+3.07%)
Aug 07, 2015 9.254 9.482 9.160 9.381 135,572 +0.00(+0.00%)
Aug 06, 2015 9.372 9.406 9.152 9.381 34,152 -0.01(-0.09%)
Aug 05, 2015 9.685 9.762 9.296 9.389 69,019 -0.22(-2.29%)
Aug 04, 2015 9.626 9.660 9.448 9.609 69,077 +0.05(+0.53%)
Aug 03, 2015 9.567 9.745 9.381 9.558 150,495 +0.01(+0.09%)
Jul 31, 2015 9.609 9.618 9.228 9.550 135,336 +0.03(+0.36%)
Jul 30, 2015 9.651 9.677 9.406 9.516 18,612 -0.14(-1.40%)
Jul 29, 2015 9.584 9.778 9.440 9.651 199,252 +0.10(+1.06%)
Jul 28, 2015 9.753 9.762 9.406 9.550 118,991 -0.08(-0.79%)
Jul 27, 2015 9.609 9.838 9.448 9.626 132,244 -0.13(-1.30%)
Jul 24, 2015 10.02 10.02 9.524 9.753 61,714 -0.32(-3.19%)
Jul 23, 2015 10.21 10.22 9.872 10.07 87,180 -0.22(-2.14%)
Jul 22, 2015 10.39 10.45 10.28 10.29 42,774 -0.17(-1.62%)
Jul 21, 2015 10.57 10.68 10.31 10.46 50,993 -0.14(-1.36%)
Jul 20, 2015 11.09 11.09 10.46 10.61 51,586 -0.52(-4.64%)
Jul 17, 2015 11.13 11.18 10.96 11.12 96,248 +0.00(+0.00%)
Jul 16, 2015 10.93 11.17 10.91 11.12 44,124 +0.19(+1.70%)
Jul 15, 2015 10.96 11.07 10.78 10.94 19,739 +0.02(+0.15%)
Jul 14, 2015 10.83 11.00 10.74 10.92 22,220 +0.12(+1.10%)
Jul 13, 2015 10.73 10.83 10.68 10.80 26,402 +0.03(+0.24%)
Jul 10, 2015 10.61 10.85 10.46 10.78 46,151 +0.22(+2.08%)
Jul 09, 2015 10.60 10.77 10.46 10.56 22,870 +0.03(+0.32%)
Jul 08, 2015 10.77 10.92 10.46 10.52 64,493 -0.30(-2.81%)
Jul 07, 2015 11.12 11.12 10.71 10.83 40,625 -0.21(-1.92%)
Jul 06, 2015 10.88 11.18 10.85 11.04 142,264 +0.11(+1.01%)
Jul 02, 2015 10.96 10.93 10.93 10.93 20,552 +0.01(+0.08%)
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.