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 (%)
Aug 31, 2015 8.378 8.580 8.240 8.450 34,228 +0.09(+1.06%)
Aug 28, 2015 8.361 8.475 8.240 8.361 72,078 -0.02(-0.29%)
Aug 27, 2015 8.135 8.515 8.135 8.386 71,101 +0.30(+3.70%)
Aug 26, 2015 7.731 8.176 7.521 8.087 334,919 +0.42(+5.48%)
Aug 25, 2015 7.893 8.111 7.643 7.667 84,775 -0.02(-0.21%)
Aug 24, 2015 7.723 7.949 7.190 7.683 129,081 -0.63(-7.58%)
Aug 21, 2015 8.668 8.668 8.097 8.313 85,237 -0.50(-5.68%)
Aug 20, 2015 8.458 9.048 9.169 8.814 122,153 -0.36(-3.88%)
Aug 19, 2015 9.210 9.315 9.048 9.169 14,549 -0.10(-1.05%)
Aug 18, 2015 9.444 9.444 9.226 9.266 84,957 -0.16(-1.71%)
Aug 17, 2015 9.347 9.484 9.218 9.428 32,011 +0.01(+0.13%)
Aug 14, 2015 9.234 9.484 9.234 9.416 82,451 +0.19(+2.06%)
Aug 13, 2015 9.194 9.492 9.113 9.226 131,956 +0.09(+0.97%)
Aug 12, 2015 8.935 9.194 8.846 9.137 43,544 +0.05(+0.53%)
Aug 11, 2015 8.992 9.339 8.935 9.089 58,317 -0.14(-1.49%)
Aug 10, 2015 8.870 9.282 8.870 9.226 374,363 +0.27(+3.07%)
Aug 07, 2015 8.830 9.048 8.741 8.951 142,074 +0.00(+0.00%)
Aug 06, 2015 8.943 8.975 8.733 8.951 35,790 -0.01(-0.09%)
Aug 05, 2015 9.242 9.315 8.870 8.959 72,329 -0.21(-2.29%)
Aug 04, 2015 9.185 9.218 9.016 9.169 72,390 +0.05(+0.53%)
Aug 03, 2015 9.129 9.299 8.951 9.121 157,713 +0.01(+0.09%)
Jul 31, 2015 9.169 9.177 8.806 9.113 141,827 +0.03(+0.36%)
Jul 30, 2015 9.210 9.234 8.975 9.080 19,505 -0.13(-1.40%)
Jul 29, 2015 9.145 9.331 9.008 9.210 208,809 +0.10(+1.06%)
Jul 28, 2015 9.307 9.315 8.975 9.113 124,698 -0.07(-0.79%)
Jul 27, 2015 9.169 9.387 9.016 9.185 138,587 -0.12(-1.30%)
Jul 24, 2015 9.565 9.565 9.089 9.307 64,674 -0.31(-3.19%)
Jul 23, 2015 9.743 9.754 9.420 9.614 91,362 -0.21(-2.14%)
Jul 22, 2015 9.913 9.969 9.808 9.824 44,826 -0.16(-1.62%)
Jul 21, 2015 10.09 10.20 9.840 9.985 53,439 -0.14(-1.36%)
Jul 20, 2015 10.58 10.58 9.977 10.12 54,060 -0.49(-4.64%)
Jul 17, 2015 10.62 10.67 10.45 10.62 100,865 +0.00(+0.00%)
Jul 16, 2015 10.43 10.66 10.41 10.62 46,241 +0.18(+1.70%)
Jul 15, 2015 10.45 10.57 10.28 10.44 20,686 +0.02(+0.16%)
Jul 14, 2015 10.33 10.49 10.24 10.42 23,285 +0.11(+1.10%)
Jul 13, 2015 10.24 10.33 10.19 10.31 27,669 +0.02(+0.24%)
Jul 10, 2015 10.12 10.35 9.985 10.28 48,365 +0.21(+2.08%)
Jul 09, 2015 10.11 10.28 9.986 10.07 23,967 +0.03(+0.32%)
Jul 08, 2015 10.28 10.42 9.985 10.04 67,586 -0.29(-2.82%)
Jul 07, 2015 10.61 10.61 10.22 10.33 42,573 -0.20(-1.92%)
Jul 06, 2015 10.38 10.67 10.36 10.53 149,088 +0.10(+1.01%)
Jul 02, 2015 10.45 10.43 10.43 10.43 21,538 +0.01(+0.08%)
Jul 01, 2015 10.62 10.62 10.28 10.42 42,066 -0.10(-0.92%)
Jun 30, 2015 10.57 10.65 10.20 10.52 72,874 -0.07(-0.69%)
Jun 29, 2015 10.61 10.66 10.47 10.59 39,615 -0.19(-1.72%)
Jun 26, 2015 10.79 11.10 10.61 10.78 148,118 -0.11(-1.04%)
Jun 25, 2015 10.70 11.00 10.70 10.89 314,603 +0.15(+1.35%)
Jun 24, 2015 10.94 11.29 10.63 10.74 80,743 -0.17(-1.55%)
Jun 23, 2015 11.00 11.00 10.86 10.91 36,206 -0.03(-0.30%)
Jun 22, 2015 10.34 11.04 10.23 10.95 149,991 +0.57(+5.45%)
Jun 19, 2015 10.13 10.47 10.13 10.38 85,345 +0.27(+2.64%)
Jun 18, 2015 10.10 10.24 10.03 10.11 153,080 +0.02(+0.16%)
Jun 17, 2015 10.74 10.74 10.02 10.10 397,790 -0.67(-6.23%)
Jun 16, 2015 10.75 10.92 10.60 10.77 57,811 -0.06(-0.52%)
Jun 15, 2015 10.84 10.91 10.72 10.83 19,739 -0.10(-0.89%)
Jun 12, 2015 11.06 11.08 10.88 10.92 42,106 -0.13(-1.17%)
Jun 11, 2015 11.04 11.15 10.85 11.05 87,734 +0.03(+0.29%)
Jun 10, 2015 11.16 11.16 10.79 11.02 324,887 +0.02(+0.22%)
Jun 09, 2015 10.96 11.04 10.83 11.00 115,465 +0.05(+0.44%)
Jun 08, 2015 10.85 10.99 10.71 10.95 118,950 +0.05(+0.45%)
Jun 05, 2015 11.00 11.00 10.80 10.90 53,952 -0.12(-1.10%)
Jun 04, 2015 10.80 11.12 10.80 11.02 255,863 +0.13(+1.19%)
Jun 03, 2015 11.04 11.15 10.80 10.89 28,167 -0.15(-1.39%)
Jun 02, 2015 10.79 11.16 10.77 11.04 73,418 +0.22(+2.01%)
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.