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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2011 7.952 8.100 7.879 8.100 130,947 +0.24(+3.00%)
Nov 29, 2011 8.011 8.019 7.783 7.864 51,148 -0.13(-1.57%)
Nov 28, 2011 8.085 8.124 7.915 7.989 72,189 +0.11(+1.40%)
Nov 25, 2011 7.908 8.033 7.871 7.879 31,560 -0.11(-1.38%)
Nov 23, 2011 8.195 8.298 7.924 7.989 102,875 -0.29(-3.56%)
Nov 22, 2011 8.284 8.497 8.254 8.284 52,565 +0.03(+0.37%)
Nov 21, 2011 8.446 8.454 8.181 8.253 85,795 -0.27(-3.11%)
Nov 18, 2011 8.289 8.576 8.289 8.518 120,955 +0.25(+3.04%)
Nov 17, 2011 8.647 8.738 8.188 8.267 126,838 -0.40(-4.63%)
Nov 16, 2011 8.748 8.834 8.597 8.669 149,244 -0.09(-0.98%)
Nov 15, 2011 8.626 8.927 8.626 8.755 300,988 +0.19(+2.26%)
Nov 14, 2011 8.038 8.647 8.031 8.561 258,886 +0.52(+6.51%)
Nov 11, 2011 7.923 8.181 7.923 8.038 188,401 +0.02(+0.27%)
Nov 10, 2011 7.916 8.239 7.758 8.016 60,513 -0.07(-0.89%)
Nov 09, 2011 7.973 8.188 7.859 8.088 121,284 +0.04(+0.53%)
Nov 08, 2011 8.095 8.145 7.966 8.045 106,877 +0.00(+0.00%)
Nov 07, 2011 8.059 8.131 7.967 8.045 79,341 -0.01(-0.18%)
Nov 04, 2011 8.239 8.396 8.052 8.059 49,305 -0.19(-2.35%)
Nov 03, 2011 8.074 8.353 8.002 8.253 113,088 +0.19(+2.31%)
Nov 02, 2011 7.923 8.102 7.923 8.066 82,403 +0.14(+1.81%)
Nov 01, 2011 8.203 8.210 7.801 7.923 107,784 -0.42(-5.06%)
Oct 31, 2011 8.676 8.690 8.074 8.346 107,319 -0.49(-5.52%)
Oct 28, 2011 8.740 8.963 8.720 8.834 123,329 +0.14(+1.65%)
Oct 27, 2011 8.511 8.848 8.439 8.690 181,403 +0.29(+3.50%)
Oct 26, 2011 8.418 8.505 8.282 8.396 140,900 +0.02(+0.26%)
Oct 25, 2011 8.231 8.503 8.102 8.375 132,996 +0.22(+2.64%)
Oct 24, 2011 8.023 8.217 7.973 8.160 91,462 +0.19(+2.34%)
Oct 21, 2011 7.844 7.995 7.780 7.973 110,950 +0.15(+1.92%)
Oct 20, 2011 7.880 8.045 7.815 7.823 46,927 -0.06(-0.73%)
Oct 19, 2011 7.980 8.117 7.866 7.880 120,659 -0.14(-1.70%)
Oct 18, 2011 7.995 8.095 7.894 8.016 63,142 +0.02(+0.27%)
Oct 17, 2011 8.102 8.239 7.894 7.995 93,730 -0.14(-1.76%)
Oct 14, 2011 8.332 8.332 8.016 8.138 167,768 -0.19(-2.32%)
Oct 13, 2011 8.317 8.389 8.152 8.332 79,932 +0.01(+0.09%)
Oct 12, 2011 8.145 8.468 8.145 8.325 125,708 +0.22(+2.65%)
Oct 11, 2011 7.945 8.195 7.844 8.109 128,334 +0.18(+2.26%)
Oct 10, 2011 7.586 7.959 7.586 7.930 104,362 +0.40(+5.33%)
Oct 07, 2011 7.608 7.704 7.521 7.529 94,544 +0.00(+0.00%)
Oct 06, 2011 7.572 7.593 7.392 7.529 116,682 +0.14(+1.94%)
Oct 05, 2011 7.364 7.579 7.199 7.385 163,254 +0.01(+0.10%)
Oct 04, 2011 7.314 7.450 6.848 7.378 292,382 +0.01(+0.19%)
Oct 03, 2011 7.651 7.844 7.300 7.364 123,386 -0.39(-5.08%)
Sep 30, 2011 8.081 8.081 7.679 7.758 162,788 -0.34(-4.16%)
Sep 29, 2011 8.102 8.246 8.038 8.095 74,073 +0.04(+0.44%)
Sep 28, 2011 8.461 8.468 8.052 8.059 127,119 -0.29(-3.44%)
Sep 27, 2011 8.791 8.791 8.289 8.346 124,736 -0.04(-0.51%)
Sep 26, 2011 8.353 8.504 8.016 8.389 178,514 +0.22(+2.72%)
Sep 23, 2011 8.683 8.705 8.016 8.167 175,799 -0.21(-2.48%)
Sep 22, 2011 8.769 8.848 8.246 8.375 198,691 -0.54(-6.11%)
Sep 21, 2011 9.049 9.066 8.920 8.920 57,210 -0.14(-1.58%)
Sep 20, 2011 9.321 9.321 8.963 9.063 91,624 -0.25(-2.69%)
Sep 19, 2011 9.830 9.830 9.149 9.314 154,333 -0.57(-5.80%)
Sep 16, 2011 9.780 9.909 9.694 9.888 126,104 +0.13(+1.32%)
Sep 15, 2011 9.529 9.837 9.493 9.759 105,466 +0.15(+1.57%)
Sep 14, 2011 9.508 9.751 9.429 9.608 436,370 +0.16(+1.67%)
Sep 13, 2011 9.845 9.974 9.443 9.450 148,851 -0.38(-3.87%)
Sep 12, 2011 9.751 10.02 9.644 9.830 66,903 -0.05(-0.51%)
Sep 09, 2011 10.25 10.25 9.773 9.880 64,988 -0.36(-3.50%)
Sep 08, 2011 10.21 10.31 10.05 10.24 31,209 -0.05(-0.49%)
Sep 07, 2011 9.995 10.39 9.952 10.29 59,899 +0.33(+3.31%)
Sep 06, 2011 9.952 10.01 9.852 9.959 44,457 -0.09(-0.86%)
Sep 02, 2011 10.02 10.13 9.938 10.05 177,824 +0.01(+0.07%)
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.