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 28, 2014 9.625 9.734 9.465 9.465 22,570 -0.31(-3.20%)
Nov 26, 2014 9.288 9.778 9.778 9.778 154,961 +0.58(+6.28%)
Nov 25, 2014 9.401 9.401 8.927 9.200 168,385 -0.13(-1.38%)
Nov 24, 2014 8.887 9.352 8.839 9.328 105,711 +0.47(+5.25%)
Nov 21, 2014 9.144 9.144 8.863 8.863 84,303 -0.10(-1.16%)
Nov 20, 2014 9.031 9.216 8.919 8.967 132,179 -0.18(-2.02%)
Nov 19, 2014 9.473 9.473 8.991 9.152 79,381 -0.28(-2.98%)
Nov 18, 2014 9.224 9.521 9.200 9.433 102,247 +0.19(+2.09%)
Nov 17, 2014 9.176 9.288 9.063 9.240 91,347 +0.06(+0.70%)
Nov 14, 2014 8.919 9.200 8.919 9.176 96,310 +0.29(+3.25%)
Nov 13, 2014 8.550 9.031 8.509 8.887 61,853 +0.38(+4.43%)
Nov 12, 2014 8.277 8.509 8.277 8.509 40,658 +0.28(+3.41%)
Nov 11, 2014 8.357 8.373 8.188 8.229 83,204 -0.08(-0.97%)
Nov 10, 2014 8.301 8.477 8.196 8.309 55,338 +0.02(+0.29%)
Nov 07, 2014 8.293 8.373 8.188 8.285 85,477 -0.06(-0.77%)
Nov 06, 2014 8.204 8.349 8.036 8.349 70,399 +0.18(+2.26%)
Nov 05, 2014 8.188 8.349 8.068 8.164 75,787 +0.00(+0.00%)
Nov 04, 2014 8.373 8.381 8.132 8.164 106,208 -0.18(-2.21%)
Nov 03, 2014 8.349 8.445 8.304 8.349 140,206 -0.08(-0.95%)
Oct 31, 2014 8.453 8.509 8.381 8.429 231,020 +0.00(+0.00%)
Oct 30, 2014 8.301 8.461 8.237 8.429 101,326 +0.10(+1.25%)
Oct 29, 2014 8.325 8.412 8.269 8.325 31,190 -0.06(-0.67%)
Oct 28, 2014 8.389 8.456 8.285 8.381 39,173 -0.04(-0.48%)
Oct 27, 2014 8.389 8.509 8.357 8.421 46,584 -0.09(-1.04%)
Oct 24, 2014 8.718 8.758 8.429 8.509 22,204 -0.16(-1.85%)
Oct 23, 2014 8.694 8.815 8.630 8.670 26,467 +0.07(+0.84%)
Oct 22, 2014 8.815 8.815 8.546 8.598 27,455 -0.19(-2.19%)
Oct 21, 2014 8.686 8.927 8.614 8.790 150,466 +0.06(+0.64%)
Oct 20, 2014 8.389 8.790 8.389 8.734 49,255 +0.26(+3.03%)
Oct 17, 2014 8.309 8.590 8.309 8.477 31,253 +0.24(+2.92%)
Oct 16, 2014 7.948 8.421 7.948 8.237 22,333 +0.17(+2.09%)
Oct 15, 2014 7.915 8.108 7.699 8.068 47,401 +0.02(+0.25%)
Oct 14, 2014 7.899 8.060 7.875 8.048 45,123 +0.14(+1.78%)
Oct 13, 2014 8.060 8.108 7.867 7.907 50,353 -0.20(-2.48%)
Oct 10, 2014 8.116 8.269 8.036 8.108 62,680 -0.01(-0.10%)
Oct 09, 2014 8.237 8.421 8.116 8.116 25,872 -0.20(-2.41%)
Oct 08, 2014 8.277 8.405 8.132 8.317 43,122 -0.01(-0.10%)
Oct 07, 2014 8.509 8.509 8.188 8.325 39,515 -0.18(-2.08%)
Oct 06, 2014 8.638 8.831 8.447 8.501 40,641 +0.02(+0.19%)
Oct 03, 2014 8.333 8.550 8.333 8.485 27,535 +0.15(+1.83%)
Oct 02, 2014 8.357 8.357 8.116 8.333 86,855 -0.10(-1.14%)
Oct 01, 2014 8.678 8.790 8.277 8.429 44,791 -0.32(-3.67%)
Sep 30, 2014 8.582 8.750 8.509 8.750 115,213 +0.04(+0.46%)
Sep 29, 2014 8.453 8.774 8.349 8.710 40,336 +0.12(+1.40%)
Sep 26, 2014 8.590 8.734 8.437 8.590 75,907 -0.06(-0.65%)
Sep 25, 2014 8.614 8.750 8.526 8.646 78,606 -0.04(-0.46%)
Sep 24, 2014 8.750 8.750 8.437 8.686 74,501 -0.06(-0.73%)
Sep 23, 2014 9.015 9.015 8.606 8.750 88,716 -0.22(-2.42%)
Sep 22, 2014 9.232 9.232 8.919 8.967 51,255 -0.31(-3.29%)
Sep 19, 2014 9.328 9.457 9.071 9.272 107,617 -0.10(-1.03%)
Sep 18, 2014 9.344 9.441 9.232 9.368 23,092 +0.00(+0.00%)
Sep 17, 2014 9.529 9.561 9.312 9.368 108,218 -0.15(-1.60%)
Sep 16, 2014 9.232 9.537 9.200 9.521 138,359 +0.29(+3.13%)
Sep 15, 2014 9.505 9.505 9.232 9.232 80,287 -0.31(-3.28%)
Sep 12, 2014 9.360 9.670 9.352 9.545 85,278 +0.05(+0.51%)
Sep 11, 2014 9.625 9.794 9.336 9.497 84,012 -0.10(-1.00%)
Sep 10, 2014 9.304 9.657 9.280 9.593 59,609 +0.29(+3.11%)
Sep 09, 2014 9.063 9.473 9.055 9.304 65,857 +0.14(+1.58%)
Sep 08, 2014 9.055 9.312 9.055 9.160 62,915 +0.10(+1.15%)
Sep 05, 2014 9.096 9.336 9.031 9.055 30,378 +0.01(+0.09%)
Sep 04, 2014 9.208 9.585 9.039 9.047 206,694 -0.18(-2.00%)
Sep 03, 2014 8.951 9.248 8.943 9.232 90,000 +0.27(+3.05%)
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.