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

Cresud Sacif ADR (NQ: CRESY )

8.230 +0.080 (+0.98%)
Streaming Delayed Price Updated: 9:35 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 (%)
Feb 27, 2015 10.06 10.35 9.869 10.13 127,213 +0.15(+1.50%)
Feb 26, 2015 10.06 10.06 9.820 9.983 122,511 +0.08(+0.82%)
Feb 25, 2015 9.812 10.06 9.536 9.902 438,793 +0.58(+6.27%)
Feb 24, 2015 9.155 9.374 8.790 9.317 68,991 +0.12(+1.32%)
Feb 23, 2015 8.911 9.204 8.883 9.196 92,238 +0.19(+2.16%)
Feb 20, 2015 8.814 9.009 8.759 9.001 77,733 +0.11(+1.28%)
Feb 19, 2015 8.749 8.887 8.749 8.887 63,951 +0.11(+1.30%)
Feb 18, 2015 8.538 8.782 8.514 8.774 43,678 +0.19(+2.17%)
Feb 17, 2015 8.562 8.644 8.538 8.587 32,492 +0.05(+0.57%)
Feb 13, 2015 8.587 8.538 8.538 8.538 191,347 -0.09(-1.03%)
Feb 12, 2015 8.668 8.765 8.611 8.627 247,081 -0.07(-0.84%)
Feb 11, 2015 8.481 8.725 8.441 8.700 168,924 +0.18(+2.10%)
Feb 10, 2015 8.571 8.725 8.416 8.522 111,578 -0.08(-0.94%)
Feb 09, 2015 8.506 8.619 8.246 8.603 41,836 +0.02(+0.19%)
Feb 06, 2015 8.741 8.741 8.506 8.587 26,030 -0.23(-2.58%)
Feb 05, 2015 8.587 8.838 8.587 8.814 23,492 +0.15(+1.78%)
Feb 04, 2015 8.562 8.668 8.498 8.660 21,992 +0.10(+1.14%)
Feb 03, 2015 8.676 8.676 8.506 8.562 25,084 +0.18(+2.13%)
Feb 02, 2015 8.311 8.530 8.230 8.384 17,859 +0.02(+0.29%)
Jan 30, 2015 8.311 8.392 8.530 8.360 66,218 -0.17(-2.00%)
Jan 29, 2015 8.522 8.676 8.433 8.530 29,448 +0.00(+0.00%)
Jan 28, 2015 8.944 9.025 8.522 8.530 35,265 -0.41(-4.63%)
Jan 27, 2015 8.928 9.171 8.928 8.944 18,984 -0.06(-0.72%)
Jan 26, 2015 9.033 9.082 8.928 9.009 9,702 +0.02(+0.27%)
Jan 23, 2015 9.106 9.106 8.928 8.985 23,187 -0.09(-0.98%)
Jan 22, 2015 9.269 9.269 9.025 9.074 20,888 -0.09(-0.93%)
Jan 21, 2015 8.887 9.244 8.887 9.159 54,204 +0.20(+2.22%)
Jan 20, 2015 8.968 9.009 8.887 8.960 111,930 -0.10(-1.08%)
Jan 16, 2015 9.001 9.123 8.985 9.058 9,823 -0.00(-0.04%)
Jan 15, 2015 9.058 9.260 8.944 9.062 49,893 +0.04(+0.50%)
Jan 14, 2015 9.204 9.204 8.911 9.017 48,572 -0.30(-3.22%)
Jan 13, 2015 9.244 9.334 9.058 9.317 58,195 +0.10(+1.06%)
Jan 12, 2015 8.911 9.220 8.911 9.220 58,137 +0.20(+2.25%)
Jan 09, 2015 9.074 9.074 8.855 9.017 41,599 -0.03(-0.36%)
Jan 08, 2015 9.252 9.301 9.001 9.049 22,413 -0.13(-1.41%)
Jan 07, 2015 8.595 9.204 8.416 9.179 123,787 +0.68(+8.02%)
Jan 06, 2015 8.027 8.571 7.962 8.498 98,841 +0.45(+5.54%)
Jan 05, 2015 8.132 8.189 7.929 8.051 64,847 -0.15(-1.88%)
Jan 02, 2015 8.116 8.270 8.116 8.205 13,120 +0.02(+0.20%)
Dec 31, 2014 8.205 8.189 8.189 8.189 38,442 -0.02(-0.20%)
Dec 30, 2014 8.222 8.400 8.173 8.205 44,759 -0.15(-1.84%)
Dec 29, 2014 8.538 8.538 8.270 8.360 24,798 -0.10(-1.15%)
Dec 26, 2014 8.498 8.514 8.376 8.457 24,909 -0.03(-0.38%)
Dec 24, 2014 8.368 8.489 8.489 8.489 11,951 -0.02(-0.29%)
Dec 23, 2014 8.197 8.554 8.173 8.514 96,899 +0.24(+2.84%)
Dec 22, 2014 8.270 8.400 8.092 8.278 46,745 -0.02(-0.29%)
Dec 19, 2014 8.205 8.392 8.051 8.303 105,329 +0.15(+1.89%)
Dec 18, 2014 7.686 8.287 7.629 8.149 147,377 +0.58(+7.73%)
Dec 17, 2014 7.426 7.710 7.426 7.564 91,764 +0.11(+1.53%)
Dec 16, 2014 7.548 7.548 7.361 7.451 50,312 -0.20(-2.65%)
Dec 15, 2014 7.962 8.019 7.621 7.653 134,196 -0.31(-3.87%)
Dec 12, 2014 8.116 8.262 7.889 7.962 78,084 -0.28(-3.44%)
Dec 11, 2014 8.368 8.368 8.124 8.246 66,045 -0.15(-1.84%)
Dec 10, 2014 8.838 8.985 8.368 8.400 96,749 -0.49(-5.56%)
Dec 09, 2014 8.895 8.983 8.734 8.895 61,498 -0.10(-1.16%)
Dec 08, 2014 8.991 9.071 8.935 8.999 44,855 -0.06(-0.71%)
Dec 05, 2014 8.959 9.112 8.871 9.063 53,132 +0.06(+0.62%)
Dec 04, 2014 9.055 9.232 8.839 9.007 28,584 -0.06(-0.71%)
Dec 03, 2014 8.919 9.152 8.919 9.071 43,747 +0.06(+0.67%)
Dec 02, 2014 9.055 9.128 8.935 9.011 41,141 -0.10(-1.10%)
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.