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

Cresud Sacif ADR (NQ: CRESY )

8.360 +0.210 (+2.57%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 12, 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 (%)
Jan 31, 2019 11.14 11.22 10.78 11.16 116,157 +0.02(+0.22%)
Jan 30, 2019 11.29 11.29 10.95 11.14 44,709 -0.14(-1.25%)
Jan 29, 2019 11.15 11.37 11.05 11.28 243,569 +0.12(+1.04%)
Jan 28, 2019 11.05 11.27 10.72 11.16 295,967 +0.15(+1.35%)
Jan 25, 2019 10.96 11.15 10.89 11.01 176,431 +0.07(+0.68%)
Jan 24, 2019 10.62 10.99 10.56 10.94 128,682 +0.26(+2.40%)
Jan 23, 2019 10.67 10.77 10.60 10.68 50,619 +0.11(+1.02%)
Jan 22, 2019 10.77 10.80 10.41 10.57 99,115 -0.28(-2.59%)
Jan 18, 2019 10.88 10.95 10.85 10.86 61,467 +0.02(+0.15%)
Jan 17, 2019 10.86 10.92 10.69 10.84 113,716 -0.09(-0.83%)
Jan 16, 2019 10.86 11.01 10.79 10.93 73,239 -0.04(-0.38%)
Jan 15, 2019 10.96 10.98 10.80 10.97 70,589 +0.07(+0.61%)
Jan 14, 2019 10.78 11.00 10.72 10.91 65,766 +0.12(+1.15%)
Jan 11, 2019 10.66 10.82 10.63 10.78 91,898 +0.11(+1.05%)
Jan 10, 2019 10.77 10.82 10.67 10.67 166,398 -0.05(-0.50%)
Jan 09, 2019 10.65 10.87 10.64 10.72 221,750 +0.11(+1.01%)
Jan 08, 2019 10.74 10.77 10.56 10.62 66,102 +0.03(+0.31%)
Jan 07, 2019 10.61 10.96 10.54 10.58 130,757 +0.03(+0.31%)
Jan 04, 2019 10.40 10.65 10.25 10.55 179,933 +0.25(+2.41%)
Jan 03, 2019 10.15 10.48 10.07 10.30 104,443 +0.00(+0.00%)
Jan 02, 2019 9.954 10.43 9.813 10.30 104,532 +0.24(+2.39%)
Dec 31, 2018 9.929 10.07 9.639 10.06 241,642 +0.38(+3.93%)
Dec 28, 2018 9.614 9.929 9.490 9.680 96,608 +0.26(+2.72%)
Dec 27, 2018 9.076 9.424 9.076 9.424 73,313 +0.14(+1.52%)
Dec 26, 2018 9.283 9.341 9.001 9.283 192,615 +0.00(+0.00%)
Dec 24, 2018 9.117 9.440 9.117 9.283 20,529 +0.08(+0.90%)
Dec 21, 2018 9.606 9.631 9.117 9.200 90,570 -0.26(-2.80%)
Dec 20, 2018 9.672 9.672 9.167 9.465 162,679 -0.12(-1.30%)
Dec 19, 2018 9.829 10.08 9.564 9.589 107,046 -0.12(-1.28%)
Dec 18, 2018 9.689 9.854 9.564 9.713 94,570 +0.02(+0.26%)
Dec 17, 2018 10.00 10.09 9.548 9.689 180,315 -0.30(-2.99%)
Dec 14, 2018 9.937 10.12 9.896 9.987 106,390 +0.01(+0.08%)
Dec 13, 2018 10.09 10.19 9.937 9.978 201,205 -0.16(-1.55%)
Dec 12, 2018 10.03 10.37 10.02 10.14 118,483 +0.16(+1.58%)
Dec 11, 2018 9.920 10.07 9.904 9.978 184,791 +0.08(+0.84%)
Dec 10, 2018 9.937 10.07 9.647 9.896 87,532 -0.18(-1.81%)
Dec 07, 2018 10.06 10.40 9.912 10.08 108,322 -0.02(-0.16%)
Dec 06, 2018 9.920 10.14 9.747 10.09 133,720 +0.12(+1.25%)
Dec 04, 2018 10.09 10.09 9.664 9.970 147,811 -0.09(-0.91%)
Dec 03, 2018 9.788 10.19 9.788 10.06 156,070 +0.19(+1.93%)
Nov 30, 2018 9.556 9.920 9.482 9.871 181,382 +0.40(+4.20%)
Nov 29, 2018 9.357 9.680 9.258 9.473 325,321 +0.04(+0.44%)
Nov 28, 2018 9.473 9.473 9.150 9.432 62,849 +0.03(+0.35%)
Nov 27, 2018 9.332 9.515 8.985 9.399 74,601 +0.11(+1.16%)
Nov 26, 2018 9.382 9.382 8.927 9.291 125,992 -0.03(-0.36%)
Nov 23, 2018 9.332 9.473 9.109 9.324 32,243 +0.01(+0.09%)
Nov 21, 2018 9.316 9.316 9.316 0 -0.05(-0.53%)
Nov 20, 2018 9.258 9.486 9.134 9.366 66,277 -0.07(-0.70%)
Nov 19, 2018 9.722 9.813 9.382 9.432 98,125 -0.41(-4.12%)
Nov 16, 2018 9.689 10.00 9.523 9.838 123,055 +0.15(+1.54%)
Nov 15, 2018 9.622 9.937 9.540 9.689 121,980 -0.08(-0.85%)
Nov 14, 2018 9.349 9.796 9.175 9.771 181,746 +0.43(+4.61%)
Nov 13, 2018 9.639 9.780 9.217 9.341 116,717 -0.25(-2.59%)
Nov 12, 2018 9.689 9.708 9.316 9.589 38,945 -0.06(-0.60%)
Nov 09, 2018 9.862 9.862 9.250 9.647 117,500 -0.33(-3.32%)
Nov 08, 2018 10.30 10.49 9.829 9.978 72,676 -0.57(-5.42%)
Nov 07, 2018 10.53 10.78 10.33 10.55 53,127 +0.02(+0.16%)
Nov 06, 2018 10.59 10.69 10.48 10.53 51,590 -0.12(-1.17%)
Nov 05, 2018 10.75 10.92 10.60 10.66 96,246 -0.12(-1.15%)
Nov 02, 2018 10.40 11.18 10.35 10.78 142,860 +0.38(+3.66%)
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.