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

Cresud Sacif ADR (NQ: CRESY )

8.330 +0.180 (+2.21%)
Streaming Delayed Price Updated: 10:53 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 29, 2016 9.374 9.731 9.236 9.626 137,825 +0.28(+3.04%)
Feb 26, 2016 9.293 9.407 8.952 9.342 312,305 +0.07(+0.79%)
Feb 25, 2016 9.041 9.553 8.847 9.269 117,040 +0.32(+3.63%)
Feb 24, 2016 8.449 9.066 8.449 8.944 227,399 +0.47(+5.56%)
Feb 23, 2016 8.530 8.684 8.360 8.473 73,674 -0.24(-2.70%)
Feb 22, 2016 8.473 8.863 8.376 8.709 169,202 +0.24(+2.78%)
Feb 19, 2016 8.400 8.636 8.351 8.473 20,810 +0.10(+1.16%)
Feb 18, 2016 8.376 8.498 8.157 8.376 60,383 -0.02(-0.29%)
Feb 17, 2016 8.408 8.514 8.185 8.400 74,371 -0.03(-0.38%)
Feb 16, 2016 8.700 8.838 8.287 8.433 181,997 +0.16(+1.96%)
Feb 12, 2016 7.832 8.270 8.270 8.270 713,026 +0.52(+6.70%)
Feb 11, 2016 7.856 8.019 7.597 7.751 253,727 -0.12(-1.55%)
Feb 10, 2016 7.978 8.019 7.808 7.873 19,945 -0.05(-0.61%)
Feb 09, 2016 7.499 8.043 7.499 7.921 70,648 +0.21(+2.74%)
Feb 08, 2016 8.011 8.059 7.710 7.710 35,147 -0.41(-5.00%)
Feb 05, 2016 8.027 8.351 7.889 8.116 40,498 +0.12(+1.52%)
Feb 04, 2016 7.873 8.214 7.873 7.994 58,961 +0.08(+1.03%)
Feb 03, 2016 8.116 8.165 7.718 7.913 45,049 -0.18(-2.21%)
Feb 02, 2016 8.343 8.465 7.962 8.092 44,468 -0.32(-3.86%)
Feb 01, 2016 8.725 8.733 8.416 8.416 34,900 -0.44(-4.95%)
Jan 29, 2016 8.027 8.928 8.027 8.855 170,324 +0.84(+10.54%)
Jan 28, 2016 7.881 8.116 7.743 8.011 51,820 +0.15(+1.86%)
Jan 27, 2016 7.873 8.047 7.442 7.865 59,002 -0.02(-0.31%)
Jan 26, 2016 7.905 8.067 7.791 7.889 80,425 +0.06(+0.83%)
Jan 25, 2016 7.856 7.994 7.710 7.824 75,183 -0.02(-0.21%)
Jan 22, 2016 7.759 7.946 7.686 7.840 71,955 +0.36(+4.77%)
Jan 21, 2016 7.394 7.832 7.345 7.483 79,563 -0.27(-3.46%)
Jan 20, 2016 7.548 7.783 6.899 7.751 321,968 +0.11(+1.38%)
Jan 19, 2016 7.929 7.929 7.572 7.645 79,883 -0.29(-3.68%)
Jan 15, 2016 8.092 7.938 7.938 7.938 106,331 -0.33(-4.02%)
Jan 14, 2016 8.222 8.717 8.067 8.270 105,777 -0.01(-0.10%)
Jan 13, 2016 8.644 8.798 8.140 8.278 197,280 -0.40(-4.58%)
Jan 12, 2016 8.774 8.903 8.408 8.676 109,865 -0.04(-0.47%)
Jan 11, 2016 8.725 8.822 8.440 8.717 112,121 -0.13(-1.47%)
Jan 08, 2016 9.106 9.285 8.562 8.847 128,078 -0.28(-3.02%)
Jan 07, 2016 9.334 9.334 9.009 9.123 282,156 -0.45(-4.67%)
Jan 06, 2016 9.918 9.942 9.350 9.569 179,418 -0.54(-5.30%)
Jan 05, 2016 10.32 10.32 9.918 10.10 96,966 -0.15(-1.43%)
Jan 04, 2016 10.34 10.42 10.08 10.25 97,583 -0.22(-2.09%)
Dec 31, 2015 10.35 10.47 10.47 10.47 55,691 -0.06(-0.62%)
Dec 30, 2015 10.55 10.58 10.23 10.53 235,286 -0.02(-0.15%)
Dec 29, 2015 10.49 10.62 10.40 10.55 177,769 +0.09(+0.85%)
Dec 28, 2015 10.19 10.57 9.983 10.46 185,834 +0.31(+3.04%)
Dec 24, 2015 10.29 10.15 10.15 10.15 9,980 +0.02(+0.16%)
Dec 23, 2015 9.967 10.27 9.967 10.14 29,510 +0.18(+1.79%)
Dec 22, 2015 10.02 10.09 9.545 9.958 44,129 +0.00(+0.00%)
Dec 21, 2015 9.958 9.975 9.739 9.958 103,611 +0.01(+0.08%)
Dec 18, 2015 10.27 10.37 9.861 9.950 73,032 -0.26(-2.54%)
Dec 17, 2015 9.739 10.55 9.707 10.21 173,668 +0.68(+7.16%)
Dec 16, 2015 9.342 9.528 9.001 9.528 56,263 +0.19(+2.09%)
Dec 15, 2015 9.212 9.382 9.163 9.334 53,927 +0.12(+1.32%)
Dec 14, 2015 9.285 9.488 8.985 9.212 163,952 -0.12(-1.30%)
Dec 11, 2015 9.455 9.496 9.212 9.334 197,204 -0.12(-1.29%)
Dec 10, 2015 9.520 9.618 9.374 9.455 184,238 -0.08(-0.85%)
Dec 09, 2015 9.415 9.634 9.358 9.536 118,683 +0.11(+1.12%)
Dec 08, 2015 9.536 9.536 9.147 9.431 153,047 -0.12(-1.27%)
Dec 07, 2015 9.504 9.723 9.439 9.553 179,558 +0.09(+0.94%)
Dec 04, 2015 9.593 9.731 9.301 9.463 139,624 -0.19(-2.02%)
Dec 03, 2015 9.699 9.894 9.520 9.658 217,370 +0.03(+0.34%)
Dec 02, 2015 9.041 9.845 8.944 9.626 291,655 +0.60(+6.65%)
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.