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 (%)
Jul 30, 2010 9.026 9.180 8.991 9.026 19,975 -0.08(-0.93%)
Jul 29, 2010 9.173 9.208 8.906 9.110 17,407 +0.01(+0.15%)
Jul 28, 2010 9.061 9.110 8.997 9.096 26,345 -0.06(-0.69%)
Jul 27, 2010 9.328 9.398 9.075 9.159 36,597 -0.16(-1.74%)
Jul 26, 2010 9.166 9.349 9.152 9.321 30,770 +0.06(+0.61%)
Jul 23, 2010 9.152 9.335 9.089 9.265 21,412 +0.11(+1.23%)
Jul 22, 2010 9.208 9.511 8.765 9.152 492,113 +0.12(+1.32%)
Jul 21, 2010 9.047 9.075 8.702 9.033 49,551 -0.08(-0.85%)
Jul 20, 2010 8.744 9.208 8.675 9.110 123,530 +0.27(+3.02%)
Jul 19, 2010 9.033 9.047 8.786 8.843 29,871 -0.15(-1.72%)
Jul 16, 2010 9.230 9.230 8.934 8.997 39,857 -0.20(-2.22%)
Jul 15, 2010 9.194 9.405 9.152 9.201 45,871 -0.09(-0.98%)
Jul 14, 2010 9.173 9.448 9.173 9.293 33,030 +0.06(+0.69%)
Jul 13, 2010 9.258 9.448 9.173 9.230 54,225 +0.00(+0.00%)
Jul 12, 2010 9.356 9.448 9.180 9.230 42,116 -0.20(-2.16%)
Jul 09, 2010 9.117 9.434 9.011 9.434 205,763 +0.34(+3.71%)
Jul 08, 2010 8.822 9.138 8.807 9.096 38,054 +0.18(+2.05%)
Jul 07, 2010 8.878 8.934 8.568 8.913 28,473 +0.13(+1.52%)
Jul 06, 2010 8.892 9.147 8.730 8.779 68,279 +0.13(+1.46%)
Jul 02, 2010 8.470 8.716 8.470 8.653 36,022 +0.08(+0.90%)
Jul 01, 2010 8.505 8.618 8.336 8.575 119,765 +0.04(+0.41%)
Jun 30, 2010 8.611 8.765 8.449 8.540 78,155 -0.11(-1.30%)
Jun 29, 2010 8.582 8.723 8.466 8.653 202,870 -0.20(-2.30%)
Jun 25, 2010 9.075 9.180 8.857 8.857 86,195 -0.13(-1.49%)
Jun 24, 2010 9.026 9.321 8.990 8.990 89,161 -0.04(-0.39%)
Jun 23, 2010 8.589 9.033 8.435 9.026 351,077 +0.30(+3.47%)
Jun 22, 2010 8.343 8.758 8.343 8.723 90,513 +0.33(+3.94%)
Jun 21, 2010 8.582 8.857 8.301 8.392 83,319 -0.03(-0.33%)
Jun 18, 2010 8.463 8.575 8.308 8.421 145,009 -0.10(-1.16%)
Jun 17, 2010 8.737 8.793 8.484 8.519 68,929 -0.30(-3.43%)
Jun 16, 2010 8.864 8.892 8.589 8.822 82,553 -0.04(-0.40%)
Jun 15, 2010 8.596 8.857 8.505 8.857 85,184 +0.25(+2.94%)
Jun 14, 2010 8.611 8.758 8.561 8.603 71,465 +0.20(+2.43%)
Jun 11, 2010 8.055 8.456 8.055 8.399 69,597 +0.27(+3.38%)
Jun 10, 2010 8.160 8.280 8.069 8.125 68,399 -0.04(-0.43%)
Jun 09, 2010 8.385 8.533 8.055 8.160 44,359 +0.00(+0.00%)
Jun 08, 2010 8.252 8.354 8.048 8.160 29,709 -0.02(-0.26%)
Jun 07, 2010 8.336 8.399 8.174 8.181 44,325 -0.10(-1.19%)
Jun 04, 2010 8.266 8.653 8.231 8.280 41,936 -0.43(-4.93%)
Jun 03, 2010 8.498 8.765 8.463 8.709 38,197 +0.13(+1.56%)
Jun 02, 2010 8.442 8.645 8.329 8.575 36,949 +0.13(+1.58%)
Jun 01, 2010 8.519 8.737 8.442 8.442 41,214 -0.15(-1.72%)
May 28, 2010 8.807 8.815 8.428 8.589 49,068 -0.22(-2.48%)
May 27, 2010 8.329 8.829 8.308 8.807 64,092 +0.48(+5.74%)
May 26, 2010 8.027 8.484 8.027 8.329 112,713 +0.34(+4.23%)
May 25, 2010 7.907 8.076 7.759 7.991 116,499 -0.27(-3.32%)
May 24, 2010 8.202 8.442 8.090 8.266 65,544 +0.05(+0.60%)
May 21, 2010 7.809 8.301 7.703 8.217 152,931 +0.28(+3.55%)
May 20, 2010 8.048 8.582 7.900 7.935 304,429 -0.72(-8.37%)
May 19, 2010 8.899 8.899 8.561 8.660 82,930 -0.30(-3.38%)
May 18, 2010 8.927 9.103 8.463 8.962 125,341 +0.04(+0.47%)
May 17, 2010 8.948 9.152 8.800 8.920 91,538 -0.18(-1.93%)
May 14, 2010 9.483 9.497 9.061 9.096 100,501 -0.35(-3.72%)
May 13, 2010 9.258 9.652 9.258 9.448 35,577 +0.03(+0.30%)
May 12, 2010 9.356 9.448 9.190 9.419 101,112 +0.04(+0.37%)
May 11, 2010 9.384 9.504 9.082 9.384 67,129 -0.05(-0.52%)
May 10, 2010 9.113 9.469 8.793 9.434 79,698 +0.74(+8.50%)
May 07, 2010 8.864 8.931 8.090 8.695 215,104 -0.22(-2.45%)
May 06, 2010 9.511 9.595 8.786 8.913 148,395 -0.60(-6.29%)
May 05, 2010 9.594 9.834 9.490 9.511 78,809 -0.06(-0.59%)
May 04, 2010 10.01 10.01 9.462 9.567 60,077 -0.44(-4.43%)
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.