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 (%)
Jul 30, 2010 8.984 9.138 8.950 8.984 20,067 -0.08(-0.93%)
Jul 29, 2010 9.131 9.166 8.865 9.068 17,488 +0.01(+0.15%)
Jul 28, 2010 9.019 9.068 8.956 9.054 26,467 -0.06(-0.69%)
Jul 27, 2010 9.285 9.355 9.033 9.117 36,766 -0.16(-1.74%)
Jul 26, 2010 9.124 9.306 9.110 9.278 30,912 +0.06(+0.61%)
Jul 23, 2010 9.110 9.292 9.047 9.222 21,511 +0.11(+1.23%)
Jul 22, 2010 9.166 9.467 8.725 9.110 494,391 +0.12(+1.32%)
Jul 21, 2010 9.005 9.033 8.662 8.991 49,780 -0.08(-0.85%)
Jul 20, 2010 8.704 9.166 8.635 9.068 124,102 +0.27(+3.02%)
Jul 19, 2010 8.991 9.005 8.746 8.802 30,010 -0.15(-1.72%)
Jul 16, 2010 9.187 9.187 8.893 8.956 40,042 -0.20(-2.22%)
Jul 15, 2010 9.152 9.362 9.110 9.159 46,083 -0.09(-0.98%)
Jul 14, 2010 9.131 9.404 9.131 9.250 33,183 +0.06(+0.69%)
Jul 13, 2010 9.215 9.404 9.131 9.187 54,476 +0.00(+0.00%)
Jul 12, 2010 9.313 9.404 9.138 9.187 42,311 -0.20(-2.16%)
Jul 09, 2010 9.075 9.390 8.970 9.390 206,716 +0.34(+3.71%)
Jul 08, 2010 8.781 9.096 8.767 9.054 38,230 +0.18(+2.05%)
Jul 07, 2010 8.837 8.893 8.529 8.872 28,604 +0.13(+1.52%)
Jul 06, 2010 8.851 9.104 8.690 8.739 68,596 +0.13(+1.46%)
Jul 02, 2010 8.431 8.676 8.431 8.613 36,189 +0.08(+0.90%)
Jul 01, 2010 8.466 8.578 8.298 8.536 120,320 +0.04(+0.41%)
Jun 30, 2010 8.571 8.725 8.410 8.501 78,517 -0.11(-1.30%)
Jun 29, 2010 8.543 8.683 8.427 8.613 203,810 -0.20(-2.30%)
Jun 25, 2010 9.033 9.138 8.816 8.816 86,594 -0.13(-1.49%)
Jun 24, 2010 8.984 9.278 8.949 8.949 89,574 -0.04(-0.39%)
Jun 23, 2010 8.550 8.991 8.396 8.984 352,702 +0.30(+3.47%)
Jun 22, 2010 8.305 8.718 8.305 8.683 90,932 +0.33(+3.94%)
Jun 21, 2010 8.543 8.816 8.263 8.354 83,705 -0.03(-0.33%)
Jun 18, 2010 8.424 8.536 8.270 8.382 145,680 -0.10(-1.16%)
Jun 17, 2010 8.697 8.753 8.445 8.480 69,248 -0.30(-3.43%)
Jun 16, 2010 8.823 8.851 8.550 8.781 82,935 -0.04(-0.40%)
Jun 15, 2010 8.557 8.816 8.466 8.816 85,578 +0.25(+2.94%)
Jun 14, 2010 8.571 8.718 8.522 8.564 71,796 +0.20(+2.43%)
Jun 11, 2010 8.018 8.417 8.018 8.361 69,919 +0.27(+3.38%)
Jun 10, 2010 8.123 8.242 8.032 8.088 68,715 -0.04(-0.43%)
Jun 09, 2010 8.347 8.494 8.018 8.123 44,565 +0.00(+0.00%)
Jun 08, 2010 8.214 8.315 8.011 8.123 29,847 -0.02(-0.26%)
Jun 07, 2010 8.298 8.361 8.137 8.144 44,531 -0.10(-1.19%)
Jun 04, 2010 8.228 8.613 8.193 8.242 42,130 -0.43(-4.93%)
Jun 03, 2010 8.459 8.725 8.424 8.669 38,374 +0.13(+1.56%)
Jun 02, 2010 8.403 8.605 8.291 8.536 37,120 +0.13(+1.58%)
Jun 01, 2010 8.480 8.697 8.403 8.403 41,404 -0.15(-1.72%)
May 28, 2010 8.767 8.774 8.389 8.550 49,295 -0.22(-2.48%)
May 27, 2010 8.291 8.788 8.270 8.767 64,388 +0.48(+5.74%)
May 26, 2010 7.990 8.445 7.990 8.291 113,235 +0.34(+4.23%)
May 25, 2010 7.871 8.039 7.724 7.955 117,038 -0.27(-3.32%)
May 24, 2010 8.165 8.403 8.053 8.228 65,848 +0.05(+0.60%)
May 21, 2010 7.773 8.263 7.668 8.179 153,639 +0.28(+3.55%)
May 20, 2010 8.011 8.543 7.864 7.899 305,839 -0.72(-8.37%)
May 19, 2010 8.858 8.858 8.522 8.620 83,314 -0.30(-3.38%)
May 18, 2010 8.886 9.061 8.424 8.921 125,921 +0.04(+0.47%)
May 17, 2010 8.907 9.110 8.760 8.879 91,962 -0.18(-1.93%)
May 14, 2010 9.439 9.453 9.019 9.054 100,966 -0.35(-3.72%)
May 13, 2010 9.215 9.607 9.215 9.404 35,742 +0.03(+0.30%)
May 12, 2010 9.313 9.404 9.148 9.376 101,580 +0.04(+0.37%)
May 11, 2010 9.341 9.460 9.040 9.341 67,440 -0.05(-0.52%)
May 10, 2010 9.071 9.425 8.753 9.390 80,067 +0.74(+8.50%)
May 07, 2010 8.823 8.889 8.053 8.655 216,100 -0.22(-2.45%)
May 06, 2010 9.467 9.551 8.746 8.872 149,082 -0.60(-6.29%)
May 05, 2010 9.550 9.789 9.446 9.467 79,173 -0.06(-0.59%)
May 04, 2010 9.964 9.964 9.418 9.523 60,355 -0.44(-4.43%)
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.