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 (%)
May 31, 2016 9.581 10.03 9.581 9.985 434,117 +0.55(+5.82%)
May 27, 2016 9.226 9.436 9.436 9.436 156,955 +0.20(+2.19%)
May 26, 2016 9.153 9.379 9.064 9.234 259,166 +0.12(+1.33%)
May 25, 2016 9.169 9.270 8.992 9.113 68,290 -0.04(-0.44%)
May 24, 2016 9.080 9.428 9.048 9.153 335,563 +0.05(+0.53%)
May 23, 2016 8.515 9.492 8.491 9.105 625,129 +0.52(+6.02%)
May 20, 2016 8.119 8.652 8.006 8.588 554,680 +0.55(+6.83%)
May 19, 2016 7.990 8.095 7.731 8.038 186,886 -0.02(-0.30%)
May 18, 2016 7.998 8.087 7.909 8.063 121,815 -0.02(-0.20%)
May 17, 2016 8.240 8.321 8.046 8.079 90,286 -0.13(-1.57%)
May 16, 2016 8.313 8.491 8.135 8.208 166,998 -0.16(-1.93%)
May 13, 2016 8.394 8.604 8.240 8.370 113,436 +0.04(+0.48%)
May 12, 2016 8.402 8.450 8.305 8.329 35,999 -0.03(-0.39%)
May 11, 2016 8.394 8.410 8.337 8.361 268,485 -0.01(-0.10%)
May 10, 2016 8.127 8.417 8.054 8.370 254,325 +0.32(+3.91%)
May 09, 2016 7.958 8.159 7.958 8.054 1,250,329 +0.02(+0.30%)
May 06, 2016 7.893 8.079 7.893 8.030 803,569 +0.05(+0.61%)
May 05, 2016 8.046 8.046 7.885 7.982 244,417 -0.02(-0.30%)
May 04, 2016 8.063 8.119 7.974 8.006 177,999 -0.07(-0.90%)
May 03, 2016 8.345 8.345 8.054 8.079 109,876 -0.23(-2.82%)
May 02, 2016 8.442 8.442 8.240 8.313 57,277 -0.16(-1.91%)
Apr 29, 2016 8.515 8.798 8.305 8.475 244,630 -0.09(-1.04%)
Apr 28, 2016 8.685 8.895 8.539 8.563 112,725 -0.19(-2.21%)
Apr 27, 2016 8.879 8.927 8.620 8.757 198,487 -0.04(-0.46%)
Apr 26, 2016 8.644 8.862 8.313 8.798 414,505 +0.18(+2.06%)
Apr 25, 2016 8.765 8.765 8.620 8.620 330,583 -0.20(-2.29%)
Apr 22, 2016 8.830 8.927 8.773 8.822 230,451 -0.02(-0.27%)
Apr 21, 2016 8.895 9.040 8.773 8.846 228,661 -0.02(-0.18%)
Apr 20, 2016 9.089 9.105 8.741 8.862 100,927 -0.19(-2.05%)
Apr 19, 2016 8.733 9.113 8.701 9.048 192,796 +0.36(+4.19%)
Apr 18, 2016 8.870 8.967 8.685 8.685 53,475 -0.26(-2.89%)
Apr 15, 2016 8.967 9.032 8.895 8.943 19,123 -0.01(-0.09%)
Apr 14, 2016 8.838 8.959 8.798 8.951 26,266 +0.15(+1.65%)
Apr 13, 2016 8.693 8.887 8.693 8.806 63,201 +0.14(+1.58%)
Apr 12, 2016 8.580 8.717 8.563 8.668 65,744 -0.01(-0.09%)
Apr 11, 2016 8.507 8.757 8.483 8.677 61,372 +0.23(+2.68%)
Apr 08, 2016 8.491 8.555 8.410 8.450 24,958 +0.10(+1.16%)
Apr 07, 2016 8.475 8.572 8.208 8.353 51,707 -0.14(-1.62%)
Apr 06, 2016 8.596 8.709 8.305 8.491 51,261 -0.11(-1.22%)
Apr 05, 2016 8.717 8.725 8.361 8.596 72,639 -0.23(-2.56%)
Apr 04, 2016 9.153 9.153 8.729 8.822 90,281 -0.29(-3.19%)
Apr 01, 2016 9.274 9.274 8.967 9.113 658,167 -0.29(-3.09%)
Mar 31, 2016 9.064 9.404 9.010 9.404 96,063 +0.34(+3.74%)
Mar 30, 2016 9.210 9.210 8.903 9.064 37,210 -0.02(-0.27%)
Mar 29, 2016 9.242 9.242 8.967 9.089 23,028 -0.19(-2.09%)
Mar 28, 2016 9.452 9.452 9.129 9.282 30,485 -0.22(-2.30%)
Mar 24, 2016 9.323 9.501 9.501 9.501 30,202 -0.01(-0.08%)
Mar 23, 2016 9.371 9.509 9.258 9.509 23,716 +0.11(+1.12%)
Mar 22, 2016 9.145 9.484 8.984 9.404 109,028 +0.19(+2.11%)
Mar 21, 2016 9.177 9.266 8.927 9.210 68,373 +0.06(+0.62%)
Mar 18, 2016 9.355 9.363 8.951 9.153 73,974 -0.18(-1.90%)
Mar 17, 2016 9.089 9.387 8.992 9.331 107,368 +0.25(+2.76%)
Mar 16, 2016 9.105 9.121 8.830 9.080 33,122 -0.08(-0.88%)
Mar 15, 2016 9.291 9.460 8.927 9.161 70,490 -0.01(-0.09%)
Mar 14, 2016 9.250 9.404 9.040 9.169 47,338 -0.15(-1.56%)
Mar 11, 2016 9.258 9.501 8.911 9.315 72,016 +0.14(+1.50%)
Mar 10, 2016 9.387 9.387 9.072 9.177 68,862 -0.19(-2.07%)
Mar 09, 2016 9.404 9.428 9.202 9.371 64,001 -0.01(-0.09%)
Mar 08, 2016 9.379 9.460 9.145 9.379 46,714 -0.06(-0.68%)
Mar 07, 2016 9.452 9.517 9.153 9.444 90,400 -0.13(-1.35%)
Mar 04, 2016 9.105 9.573 9.105 9.573 129,687 +0.40(+4.41%)
Mar 03, 2016 9.331 9.484 9.089 9.169 47,264 -0.08(-0.87%)
Mar 02, 2016 9.533 9.533 8.984 9.250 126,751 -0.34(-3.54%)
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.