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 (%)
Apr 30, 2014 9.746 9.746 9.242 9.690 93,919 -0.03(-0.33%)
Apr 29, 2014 9.625 9.722 9.344 9.722 137,570 +0.04(+0.41%)
Apr 28, 2014 9.232 9.754 9.200 9.682 333,495 +0.48(+5.24%)
Apr 25, 2014 8.927 9.208 8.911 9.200 84,960 +0.23(+2.60%)
Apr 24, 2014 8.919 9.047 8.798 8.967 93,346 +0.11(+1.27%)
Apr 23, 2014 8.622 9.184 8.614 8.855 274,566 +0.31(+3.67%)
Apr 22, 2014 8.124 8.702 8.124 8.542 74,131 -0.06(-0.75%)
Apr 21, 2014 8.710 8.710 8.509 8.606 28,700 -0.06(-0.65%)
Apr 17, 2014 8.469 8.662 8.662 8.662 69,508 +0.19(+2.27%)
Apr 16, 2014 8.245 8.550 8.245 8.469 91,131 +0.19(+2.33%)
Apr 15, 2014 8.124 8.301 8.124 8.277 50,052 +0.06(+0.78%)
Apr 14, 2014 8.357 8.413 8.076 8.212 57,369 -0.19(-2.29%)
Apr 11, 2014 8.518 8.518 7.867 8.405 122,571 -0.12(-1.41%)
Apr 10, 2014 8.566 8.710 8.309 8.526 72,637 +0.04(+0.47%)
Apr 09, 2014 8.630 8.630 8.277 8.485 81,774 -0.09(-1.03%)
Apr 08, 2014 8.285 8.831 8.173 8.574 331,358 +0.32(+3.89%)
Apr 07, 2014 7.506 8.373 7.506 8.253 181,302 +0.79(+10.66%)
Apr 04, 2014 7.353 7.578 7.345 7.458 75,566 +0.14(+1.98%)
Apr 03, 2014 7.514 7.530 7.233 7.313 25,568 -0.16(-2.15%)
Apr 02, 2014 7.450 7.594 7.370 7.474 34,894 +0.01(+0.11%)
Apr 01, 2014 7.466 7.553 7.353 7.466 43,219 +0.01(+0.11%)
Mar 31, 2014 7.618 7.659 7.394 7.458 39,426 -0.17(-2.21%)
Mar 28, 2014 7.538 7.739 7.337 7.626 28,771 +0.10(+1.28%)
Mar 27, 2014 7.345 7.739 7.225 7.530 52,835 +0.14(+1.96%)
Mar 26, 2014 7.490 7.490 7.370 7.386 29,468 -0.04(-0.54%)
Mar 25, 2014 7.289 7.450 7.289 7.426 41,480 +0.12(+1.65%)
Mar 24, 2014 7.329 7.362 7.297 7.305 52,725 -0.17(-2.26%)
Mar 21, 2014 7.659 7.739 7.466 7.474 64,013 -0.22(-2.82%)
Mar 20, 2014 7.675 7.859 7.570 7.691 33,478 -0.05(-0.62%)
Mar 19, 2014 7.883 7.883 7.634 7.739 22,703 -0.12(-1.53%)
Mar 18, 2014 7.771 7.867 7.651 7.859 35,383 +0.13(+1.66%)
Mar 17, 2014 7.779 7.787 7.642 7.731 28,184 +0.06(+0.84%)
Mar 14, 2014 7.667 7.891 7.546 7.667 110,421 +0.13(+1.70%)
Mar 13, 2014 7.562 7.562 7.418 7.538 35,063 -0.01(-0.11%)
Mar 12, 2014 7.410 7.546 7.129 7.546 56,737 +0.13(+1.73%)
Mar 11, 2014 7.626 7.626 7.305 7.418 48,929 -0.14(-1.91%)
Mar 10, 2014 7.602 7.626 7.506 7.562 25,201 -0.04(-0.53%)
Mar 07, 2014 7.602 7.747 7.458 7.602 39,685 -0.11(-1.46%)
Mar 06, 2014 7.546 7.851 7.443 7.715 30,299 +0.24(+3.22%)
Mar 05, 2014 7.554 7.651 7.321 7.474 35,269 -0.02(-0.21%)
Mar 04, 2014 7.618 7.618 7.225 7.490 50,465 -0.06(-0.85%)
Mar 03, 2014 7.602 7.602 7.458 7.554 42,522 +0.01(+0.11%)
Feb 28, 2014 7.345 7.618 7.345 7.546 75,258 +0.24(+3.30%)
Feb 27, 2014 7.353 7.418 7.257 7.305 51,057 -0.05(-0.65%)
Feb 26, 2014 7.370 7.426 7.241 7.353 27,125 +0.02(+0.22%)
Feb 25, 2014 7.297 7.337 7.137 7.337 42,725 +0.10(+1.44%)
Feb 24, 2014 7.169 7.337 7.093 7.233 23,656 +0.09(+1.24%)
Feb 21, 2014 7.089 7.241 7.089 7.145 16,949 +0.07(+1.02%)
Feb 20, 2014 7.297 7.408 7.040 7.072 42,539 -0.18(-2.54%)
Feb 19, 2014 7.474 7.594 7.153 7.257 57,182 -0.18(-2.38%)
Feb 18, 2014 7.675 7.675 7.386 7.434 43,455 -0.19(-2.53%)
Feb 14, 2014 7.466 7.626 7.626 7.626 105,757 +0.14(+1.93%)
Feb 13, 2014 7.442 7.699 7.386 7.482 41,088 -0.02(-0.32%)
Feb 12, 2014 7.329 7.675 7.233 7.506 60,072 +0.12(+1.63%)
Feb 11, 2014 7.610 7.610 7.297 7.386 45,074 -0.18(-2.44%)
Feb 10, 2014 7.426 7.731 7.426 7.570 97,324 +0.09(+1.18%)
Feb 07, 2014 7.321 7.554 7.321 7.482 62,920 +0.13(+1.75%)
Feb 06, 2014 7.410 7.572 7.185 7.353 63,479 -0.02(-0.33%)
Feb 05, 2014 7.177 7.530 7.040 7.378 103,851 +0.22(+3.14%)
Feb 04, 2014 6.872 7.225 6.848 7.153 89,152 +0.29(+4.21%)
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.