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

Cresud Sacif ADR (NQ: CRESY )

9.510 +0.100 (+1.06%)
Streaming Delayed Price Updated: 1:09 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 (%)
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%)
Apr 01, 2016 9.719 9.719 9.397 9.550 628,044 -0.30(-3.09%)
Mar 31, 2016 9.499 9.855 9.442 9.855 91,667 +0.36(+3.74%)
Mar 30, 2016 9.651 9.651 9.330 9.499 35,507 -0.03(-0.27%)
Mar 29, 2016 9.685 9.685 9.397 9.524 21,974 -0.20(-2.09%)
Mar 28, 2016 9.905 9.905 9.567 9.728 29,089 -0.23(-2.30%)
Mar 24, 2016 9.770 9.956 9.956 9.956 28,820 -0.01(-0.09%)
Mar 23, 2016 9.821 9.965 9.702 9.965 22,631 +0.11(+1.12%)
Mar 22, 2016 9.584 9.939 9.414 9.855 104,038 +0.20(+2.11%)
Mar 21, 2016 9.618 9.711 9.355 9.651 65,244 +0.06(+0.62%)
Mar 18, 2016 9.804 9.812 9.381 9.592 70,589 -0.19(-1.90%)
Mar 17, 2016 9.524 9.838 9.423 9.778 102,454 +0.26(+2.76%)
Mar 16, 2016 9.541 9.558 9.254 9.516 31,606 -0.08(-0.88%)
Mar 15, 2016 9.736 9.914 9.355 9.601 67,264 -0.01(-0.09%)
Mar 14, 2016 9.694 9.855 9.474 9.609 45,171 -0.15(-1.56%)
Mar 11, 2016 9.702 9.956 9.338 9.762 68,720 +0.14(+1.50%)
Mar 10, 2016 9.838 9.838 9.508 9.618 65,710 -0.20(-2.07%)
Mar 09, 2016 9.855 9.880 9.643 9.821 61,072 -0.01(-0.09%)
Mar 08, 2016 9.829 9.914 9.584 9.829 44,576 -0.07(-0.68%)
Mar 07, 2016 9.905 9.973 9.592 9.897 86,263 -0.14(-1.35%)
Mar 04, 2016 9.541 10.03 9.541 10.03 123,752 +0.42(+4.40%)
Mar 03, 2016 9.778 9.939 9.524 9.609 45,101 -0.08(-0.87%)
Mar 02, 2016 9.990 9.990 9.414 9.694 120,950 -0.36(-3.54%)
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.