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, 2015 10.98 11.14 10.55 10.62 124,844 -0.32(-2.88%)
Apr 29, 2015 10.99 11.17 10.84 10.94 89,734 +0.02(+0.15%)
Apr 28, 2015 11.04 11.12 10.77 10.92 104,521 -0.12(-1.10%)
Apr 27, 2015 10.94 11.22 10.91 11.04 128,360 +0.04(+0.37%)
Apr 24, 2015 11.08 11.12 10.76 11.00 64,672 -0.08(-0.73%)
Apr 23, 2015 11.02 11.13 10.94 11.08 57,049 +0.13(+1.18%)
Apr 22, 2015 10.73 11.00 10.66 10.95 119,493 +0.27(+2.57%)
Apr 21, 2015 10.57 10.92 10.57 10.68 79,349 +0.05(+0.46%)
Apr 20, 2015 10.37 10.71 10.29 10.63 58,522 +0.21(+2.02%)
Apr 17, 2015 10.36 10.63 10.25 10.42 93,986 -0.06(-0.54%)
Apr 16, 2015 10.50 10.56 10.24 10.48 130,109 -0.09(-0.84%)
Apr 15, 2015 11.07 11.21 10.53 10.57 109,626 -0.48(-4.39%)
Apr 14, 2015 10.91 11.06 10.85 11.05 66,445 +0.11(+0.96%)
Apr 13, 2015 10.90 11.04 10.87 10.95 153,712 +0.15(+1.35%)
Apr 10, 2015 10.79 10.96 10.71 10.80 341,574 +0.11(+0.98%)
Apr 09, 2015 10.83 11.05 10.66 10.70 102,989 -0.19(-1.78%)
Apr 08, 2015 11.00 11.07 10.83 10.89 91,389 -0.16(-1.46%)
Apr 07, 2015 11.14 11.27 11.00 11.05 81,790 -0.13(-1.16%)
Apr 06, 2015 11.09 11.31 11.07 11.18 99,277 +0.10(+0.95%)
Apr 02, 2015 11.16 11.08 11.08 11.08 68,575 -0.02(-0.22%)
Apr 01, 2015 11.13 11.46 10.92 11.10 145,604 -0.02(-0.15%)
Mar 31, 2015 11.13 11.37 10.83 11.12 213,145 -0.04(-0.36%)
Mar 30, 2015 11.21 11.55 11.13 11.16 141,884 +0.10(+0.88%)
Mar 27, 2015 10.99 11.31 10.78 11.06 195,131 +0.06(+0.59%)
Mar 26, 2015 11.39 11.71 10.84 11.00 241,432 -0.53(-4.63%)
Mar 25, 2015 12.13 12.14 11.42 11.53 304,983 -0.36(-3.06%)
Mar 24, 2015 11.88 12.25 11.86 11.89 329,162 -0.08(-0.67%)
Mar 23, 2015 12.12 12.26 11.69 11.97 310,092 -0.01(-0.07%)
Mar 20, 2015 11.38 12.08 11.38 11.98 262,433 +0.56(+4.88%)
Mar 19, 2015 11.37 11.59 11.15 11.42 604,495 -0.06(-0.56%)
Mar 18, 2015 11.31 11.55 10.92 11.49 224,575 +0.25(+2.23%)
Mar 17, 2015 10.81 11.25 10.81 11.24 263,953 +0.30(+2.73%)
Mar 16, 2015 10.55 11.06 10.55 10.94 627,012 +0.39(+3.68%)
Mar 13, 2015 10.57 10.68 10.47 10.55 156,487 -0.13(-1.21%)
Mar 12, 2015 10.24 10.81 10.18 10.68 525,798 +0.58(+5.76%)
Mar 11, 2015 10.05 10.17 9.824 10.10 674,732 +0.14(+1.38%)
Mar 10, 2015 9.848 10.03 9.848 9.961 68,118 -0.04(-0.40%)
Mar 09, 2015 9.969 10.06 9.824 10.00 205,355 +0.04(+0.41%)
Mar 06, 2015 9.953 10.05 9.905 9.961 269,008 -0.01(-0.08%)
Mar 05, 2015 9.929 10.10 9.872 9.969 565,693 -0.04(-0.40%)
Mar 04, 2015 9.937 9.993 9.993 10.01 125,351 +0.02(+0.16%)
Mar 03, 2015 10.02 10.19 9.937 9.993 39,522 -0.11(-1.04%)
Mar 02, 2015 10.26 10.28 9.993 10.10 144,807 +0.01(+0.12%)
Feb 27, 2015 10.02 10.30 9.824 10.09 127,802 +0.15(+1.50%)
Feb 26, 2015 10.02 10.02 9.775 9.937 123,079 +0.08(+0.82%)
Feb 25, 2015 9.767 10.02 9.492 9.856 440,825 +0.58(+6.27%)
Feb 24, 2015 9.113 9.331 8.749 9.274 69,310 +0.12(+1.32%)
Feb 23, 2015 8.870 9.161 8.842 9.153 92,665 +0.19(+2.16%)
Feb 20, 2015 8.773 8.967 8.719 8.959 78,092 +0.11(+1.28%)
Feb 19, 2015 8.709 8.846 8.709 8.846 64,247 +0.11(+1.30%)
Feb 18, 2015 8.499 8.741 8.475 8.733 43,880 +0.19(+2.17%)
Feb 17, 2015 8.523 8.604 8.499 8.547 32,642 +0.05(+0.57%)
Feb 13, 2015 8.547 8.499 8.499 8.499 192,233 -0.09(-1.03%)
Feb 12, 2015 8.628 8.725 8.572 8.588 248,225 -0.07(-0.84%)
Feb 11, 2015 8.442 8.685 8.402 8.660 169,706 +0.18(+2.10%)
Feb 10, 2015 8.531 8.685 8.378 8.483 112,094 -0.08(-0.94%)
Feb 09, 2015 8.466 8.580 8.208 8.563 42,030 +0.02(+0.19%)
Feb 06, 2015 8.701 8.701 8.466 8.547 26,151 -0.23(-2.58%)
Feb 05, 2015 8.547 8.798 8.547 8.773 23,601 +0.15(+1.78%)
Feb 04, 2015 8.523 8.628 8.459 8.620 22,093 +0.10(+1.14%)
Feb 03, 2015 8.636 8.636 8.466 8.523 25,200 +0.18(+2.13%)
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.