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 31, 2019 8.234 8.375 8.103 8.226 134,058 -0.03(-0.40%)
May 30, 2019 8.243 8.375 8.201 8.259 228,055 -0.02(-0.30%)
May 29, 2019 8.127 8.399 7.888 8.284 389,088 +0.20(+2.45%)
May 28, 2019 8.226 8.333 8.078 8.086 1,019,965 -0.07(-0.91%)
May 24, 2019 7.987 8.243 7.979 8.160 210,854 +0.15(+1.85%)
May 23, 2019 7.946 8.119 7.787 8.012 117,624 +0.02(+0.31%)
May 22, 2019 8.193 8.292 7.971 7.987 248,975 -0.17(-2.12%)
May 21, 2019 7.822 8.210 7.822 8.160 122,152 +0.33(+4.21%)
May 20, 2019 7.946 7.946 7.748 7.831 107,592 -0.18(-2.26%)
May 17, 2019 8.168 8.408 7.872 8.012 172,880 -0.30(-3.57%)
May 16, 2019 8.267 8.458 8.193 8.309 125,329 +0.04(+0.50%)
May 15, 2019 8.144 8.325 7.929 8.267 308,195 +0.05(+0.60%)
May 14, 2019 8.408 8.531 8.119 8.218 213,256 -0.09(-1.09%)
May 13, 2019 8.383 8.399 8.226 8.309 47,479 -0.25(-2.89%)
May 10, 2019 8.614 8.770 8.424 8.556 63,814 -0.09(-1.05%)
May 09, 2019 8.473 8.729 8.387 8.647 251,934 +0.10(+1.16%)
May 08, 2019 8.243 8.704 8.111 8.548 275,154 +0.22(+2.67%)
May 07, 2019 8.465 8.465 8.086 8.325 115,202 -0.21(-2.51%)
May 06, 2019 8.119 8.605 8.070 8.539 180,551 +0.26(+3.19%)
May 03, 2019 8.218 8.309 8.045 8.276 310,942 +0.14(+1.72%)
May 02, 2019 8.193 8.342 8.045 8.136 91,319 -0.05(-0.60%)
May 01, 2019 8.531 8.531 8.111 8.185 105,520 -0.06(-0.70%)
Apr 30, 2019 8.119 8.375 8.078 8.243 53,628 +0.03(+0.40%)
Apr 29, 2019 8.119 8.366 7.962 8.210 218,753 +0.07(+0.91%)
Apr 26, 2019 8.053 8.251 7.950 8.136 147,282 +0.02(+0.30%)
Apr 25, 2019 8.127 8.251 7.740 8.111 203,065 -0.05(-0.61%)
Apr 24, 2019 8.226 8.276 7.880 8.160 164,333 -0.02(-0.20%)
Apr 23, 2019 8.119 8.366 8.119 8.177 98,269 +0.01(+0.10%)
Apr 22, 2019 8.251 8.963 8.144 8.168 71,903 -0.11(-1.29%)
Apr 18, 2019 8.737 8.779 8.259 8.276 77,523 -0.38(-4.38%)
Apr 17, 2019 8.886 8.976 8.614 8.655 67,116 -0.07(-0.85%)
Apr 16, 2019 8.869 8.935 8.655 8.729 142,076 -0.16(-1.76%)
Apr 15, 2019 8.886 8.960 8.798 8.886 72,208 +0.07(+0.75%)
Apr 12, 2019 8.935 9.182 8.803 8.820 78,493 -0.12(-1.38%)
Apr 11, 2019 9.050 9.133 8.902 8.943 53,093 -0.12(-1.36%)
Apr 10, 2019 9.083 9.174 8.960 9.067 47,627 +0.10(+1.10%)
Apr 09, 2019 9.166 9.281 8.968 8.968 64,663 -0.21(-2.33%)
Apr 08, 2019 9.166 9.281 9.149 9.182 50,335 +0.05(+0.54%)
Apr 05, 2019 9.487 9.487 9.133 9.133 48,891 -0.26(-2.81%)
Apr 04, 2019 9.331 9.446 9.257 9.397 55,738 +0.05(+0.53%)
Apr 03, 2019 9.512 9.751 9.257 9.347 71,157 -0.16(-1.73%)
Apr 02, 2019 9.924 9.965 9.479 9.512 81,708 -0.35(-3.51%)
Apr 01, 2019 9.644 10.01 9.603 9.858 154,403 +0.30(+3.19%)
Mar 29, 2019 9.479 9.619 9.374 9.553 117,195 +0.07(+0.70%)
Mar 28, 2019 9.479 9.652 9.364 9.487 117,704 +0.07(+0.79%)
Mar 27, 2019 9.866 9.878 8.919 9.413 149,697 -0.39(-3.95%)
Mar 26, 2019 10.23 10.26 9.737 9.801 118,636 -0.35(-3.49%)
Mar 25, 2019 10.11 10.30 10.01 10.15 33,908 +0.03(+0.33%)
Mar 22, 2019 10.34 10.34 9.941 10.12 94,144 -0.21(-2.00%)
Mar 21, 2019 10.52 10.60 10.13 10.33 67,976 -0.14(-1.34%)
Mar 20, 2019 10.30 10.47 10.22 10.47 56,617 +0.14(+1.36%)
Mar 19, 2019 10.47 10.59 10.22 10.33 78,349 -0.01(-0.08%)
Mar 18, 2019 10.20 10.46 10.20 10.34 142,504 +0.07(+0.64%)
Mar 15, 2019 10.10 10.72 10.10 10.27 138,547 +0.15(+1.47%)
Mar 14, 2019 9.875 10.12 9.875 10.12 49,255 +0.17(+1.74%)
Mar 13, 2019 10.01 10.15 9.562 9.949 44,042 +0.06(+0.58%)
Mar 12, 2019 9.932 10.11 9.792 9.891 30,988 -0.04(-0.42%)
Mar 11, 2019 9.743 10.16 9.743 9.932 41,617 +0.14(+1.43%)
Mar 08, 2019 9.570 9.919 9.570 9.792 57,748 +0.11(+1.11%)
Mar 07, 2019 9.801 10.01 9.619 9.685 109,813 -0.21(-2.16%)
Mar 06, 2019 9.924 10.17 9.751 9.899 127,438 -0.12(-1.15%)
Mar 05, 2019 9.974 10.06 9.899 10.01 46,169 +0.00(+0.00%)
Mar 04, 2019 10.06 10.19 9.957 10.01 42,836 -0.08(-0.82%)
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.