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 UNCHANGED
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 (%)
May 30, 2014 10.07 10.19 9.898 10.08 182,678 -0.05(-0.48%)
May 29, 2014 9.802 10.23 9.674 10.13 268,201 +0.39(+4.04%)
May 28, 2014 9.706 9.858 9.553 9.738 73,306 -0.02(-0.16%)
May 27, 2014 9.682 9.971 9.585 9.754 136,713 -0.08(-0.82%)
May 23, 2014 9.593 9.834 9.834 9.834 56,927 +0.20(+2.08%)
May 22, 2014 9.513 9.633 9.497 9.633 21,937 +0.07(+0.76%)
May 21, 2014 9.521 9.770 9.433 9.561 91,063 +0.07(+0.76%)
May 20, 2014 9.585 9.674 9.417 9.489 75,399 -0.16(-1.66%)
May 19, 2014 9.633 9.649 9.376 9.649 172,213 -0.06(-0.66%)
May 16, 2014 9.553 9.874 9.473 9.714 129,001 +0.21(+2.20%)
May 15, 2014 9.649 9.665 9.326 9.505 175,384 -0.22(-2.31%)
May 14, 2014 9.754 9.930 9.521 9.730 167,741 +0.03(+0.33%)
May 13, 2014 9.633 9.746 9.473 9.698 74,508 -0.06(-0.58%)
May 12, 2014 9.690 9.874 9.087 9.754 83,765 -0.05(-0.49%)
May 09, 2014 9.505 9.842 9.031 9.802 197,689 -0.12(-1.21%)
May 08, 2014 9.954 10.16 9.786 9.922 91,283 -0.20(-1.98%)
May 07, 2014 10.50 10.50 10.02 10.12 69,737 -0.34(-3.22%)
May 06, 2014 10.33 10.52 10.22 10.46 181,612 +0.23(+2.28%)
May 05, 2014 9.609 10.24 9.368 10.23 491,593 +0.49(+5.03%)
May 02, 2014 9.874 9.987 9.489 9.738 258,958 -0.18(-1.78%)
May 01, 2014 9.762 9.979 9.690 9.914 231,105 +0.22(+2.32%)
Apr 30, 2014 9.746 9.746 9.242 9.690 93,919 -0.03(-0.33%)
Apr 29, 2014 9.625 9.722 9.344 9.722 137,570 +0.04(+0.41%)
Apr 28, 2014 9.232 9.754 9.200 9.682 333,495 +0.48(+5.24%)
Apr 25, 2014 8.927 9.208 8.911 9.200 84,960 +0.23(+2.60%)
Apr 24, 2014 8.919 9.047 8.798 8.967 93,346 +0.11(+1.27%)
Apr 23, 2014 8.622 9.184 8.614 8.855 274,566 +0.31(+3.67%)
Apr 22, 2014 8.124 8.702 8.124 8.542 74,131 -0.06(-0.75%)
Apr 21, 2014 8.710 8.710 8.509 8.606 28,700 -0.06(-0.65%)
Apr 17, 2014 8.469 8.662 8.662 8.662 69,508 +0.19(+2.27%)
Apr 16, 2014 8.245 8.550 8.245 8.469 91,131 +0.19(+2.33%)
Apr 15, 2014 8.124 8.301 8.124 8.277 50,052 +0.06(+0.78%)
Apr 14, 2014 8.357 8.413 8.076 8.212 57,369 -0.19(-2.29%)
Apr 11, 2014 8.518 8.518 7.867 8.405 122,571 -0.12(-1.41%)
Apr 10, 2014 8.566 8.710 8.309 8.526 72,637 +0.04(+0.47%)
Apr 09, 2014 8.630 8.630 8.277 8.485 81,774 -0.09(-1.03%)
Apr 08, 2014 8.285 8.831 8.173 8.574 331,358 +0.32(+3.89%)
Apr 07, 2014 7.506 8.373 7.506 8.253 181,302 +0.79(+10.66%)
Apr 04, 2014 7.353 7.578 7.345 7.458 75,566 +0.14(+1.98%)
Apr 03, 2014 7.514 7.530 7.233 7.313 25,568 -0.16(-2.15%)
Apr 02, 2014 7.450 7.594 7.370 7.474 34,894 +0.01(+0.11%)
Apr 01, 2014 7.466 7.553 7.353 7.466 43,219 +0.01(+0.11%)
Mar 31, 2014 7.618 7.659 7.394 7.458 39,426 -0.17(-2.21%)
Mar 28, 2014 7.538 7.739 7.337 7.626 28,771 +0.10(+1.28%)
Mar 27, 2014 7.345 7.739 7.225 7.530 52,835 +0.14(+1.96%)
Mar 26, 2014 7.490 7.490 7.370 7.386 29,468 -0.04(-0.54%)
Mar 25, 2014 7.289 7.450 7.289 7.426 41,480 +0.12(+1.65%)
Mar 24, 2014 7.329 7.362 7.297 7.305 52,725 -0.17(-2.26%)
Mar 21, 2014 7.659 7.739 7.466 7.474 64,013 -0.22(-2.82%)
Mar 20, 2014 7.675 7.859 7.570 7.691 33,478 -0.05(-0.62%)
Mar 19, 2014 7.883 7.883 7.634 7.739 22,703 -0.12(-1.53%)
Mar 18, 2014 7.771 7.867 7.651 7.859 35,383 +0.13(+1.66%)
Mar 17, 2014 7.779 7.787 7.642 7.731 28,184 +0.06(+0.84%)
Mar 14, 2014 7.667 7.891 7.546 7.667 110,421 +0.13(+1.70%)
Mar 13, 2014 7.562 7.562 7.418 7.538 35,063 -0.01(-0.11%)
Mar 12, 2014 7.410 7.546 7.129 7.546 56,737 +0.13(+1.73%)
Mar 11, 2014 7.626 7.626 7.305 7.418 48,929 -0.14(-1.91%)
Mar 10, 2014 7.602 7.626 7.506 7.562 25,201 -0.04(-0.53%)
Mar 07, 2014 7.602 7.747 7.458 7.602 39,685 -0.11(-1.46%)
Mar 06, 2014 7.546 7.851 7.443 7.715 30,299 +0.24(+3.22%)
Mar 05, 2014 7.554 7.651 7.321 7.474 35,269 -0.02(-0.21%)
Mar 04, 2014 7.618 7.618 7.225 7.490 50,465 -0.06(-0.85%)
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.