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 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%)
Nov 01, 2018 9.829 10.42 9.829 10.40 117,631 +0.56(+5.72%)
Oct 31, 2018 9.357 9.912 9.275 9.838 158,306 +0.53(+5.69%)
Oct 30, 2018 9.233 9.382 9.134 9.308 111,294 +0.05(+0.54%)
Oct 29, 2018 9.250 9.386 9.150 9.258 144,109 +0.00(+0.00%)
Oct 26, 2018 9.316 9.494 9.088 9.258 96,125 -0.23(-2.44%)
Oct 25, 2018 9.159 9.631 9.068 9.490 201,422 +0.31(+3.34%)
Oct 24, 2018 9.631 9.929 8.894 9.183 490,352 -0.58(-5.94%)
Oct 23, 2018 9.945 10.10 9.523 9.763 128,687 -0.25(-2.48%)
Oct 22, 2018 10.38 10.38 9.954 10.01 56,473 -0.24(-2.34%)
Oct 19, 2018 10.28 10.40 10.07 10.25 60,138 -0.08(-0.80%)
Oct 18, 2018 10.63 10.69 10.30 10.33 43,011 -0.27(-2.50%)
Oct 17, 2018 10.91 10.91 10.55 10.60 20,951 -0.24(-2.22%)
Oct 16, 2018 10.61 10.87 10.53 10.84 67,094 +0.28(+2.67%)
Oct 15, 2018 10.19 10.72 9.954 10.56 72,300 +0.33(+3.24%)
Oct 12, 2018 9.978 10.31 9.929 10.23 67,988 +0.29(+2.92%)
Oct 11, 2018 10.24 10.32 9.937 9.937 124,045 -0.46(-4.38%)
Oct 10, 2018 10.65 10.74 10.19 10.39 131,100 -0.32(-3.01%)
Oct 09, 2018 10.69 10.81 10.26 10.72 197,535 +0.02(+0.16%)
Oct 08, 2018 10.72 10.91 10.64 10.70 87,529 -0.07(-0.69%)
Oct 05, 2018 10.88 11.05 10.67 10.77 115,205 -0.11(-0.99%)
Oct 04, 2018 11.43 11.51 10.85 10.88 88,550 -0.65(-5.67%)
Oct 03, 2018 11.60 11.89 11.44 11.54 72,676 -0.02(-0.14%)
Oct 02, 2018 11.41 12.25 11.41 11.55 137,980 -0.02(-0.14%)
Oct 01, 2018 11.73 12.07 11.33 11.57 117,385 -0.16(-1.34%)
Sep 28, 2018 12.13 12.13 11.45 11.73 111,582 -0.51(-4.13%)
Sep 27, 2018 12.47 12.51 12.13 12.23 72,481 -0.29(-2.31%)
Sep 26, 2018 12.03 12.66 12.03 12.52 125,416 +0.45(+3.70%)
Sep 25, 2018 12.11 12.26 11.73 12.07 211,570 -0.07(-0.61%)
Sep 24, 2018 12.59 12.59 11.69 12.15 136,085 -0.45(-3.55%)
Sep 21, 2018 12.51 12.93 12.51 12.60 141,773 +0.21(+1.67%)
Sep 20, 2018 11.64 12.77 11.64 12.39 367,878 +0.84(+7.24%)
Sep 19, 2018 11.44 11.75 11.34 11.55 145,391 +0.09(+0.79%)
Sep 18, 2018 11.51 11.65 11.39 11.46 71,635 -0.01(-0.07%)
Sep 17, 2018 11.32 11.54 11.32 11.47 44,302 +0.07(+0.65%)
Sep 14, 2018 11.31 11.44 11.20 11.39 65,452 +0.08(+0.73%)
Sep 13, 2018 11.61 11.61 11.26 11.31 69,314 -0.22(-1.94%)
Sep 12, 2018 11.58 11.74 11.46 11.54 28,538 -0.03(-0.29%)
Sep 11, 2018 11.65 11.65 11.15 11.57 269,669 -0.22(-1.83%)
Sep 10, 2018 11.58 11.87 11.50 11.78 61,932 +0.19(+1.64%)
Sep 07, 2018 11.80 11.95 10.98 11.59 160,128 +0.10(+0.86%)
Sep 06, 2018 11.47 11.96 11.34 11.49 206,947 +0.17(+1.46%)
Sep 05, 2018 11.04 11.57 10.62 11.33 401,840 +0.28(+2.55%)
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.