Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2011 8.044 8.044 7.644 7.722 163,542 -0.34(-4.16%)
Sep 29, 2011 8.065 8.208 8.001 8.058 74,416 +0.04(+0.44%)
Sep 28, 2011 8.422 8.429 8.015 8.022 127,708 -0.29(-3.44%)
Sep 27, 2011 8.750 8.750 8.251 8.308 125,313 -0.04(-0.51%)
Sep 26, 2011 8.315 8.465 7.979 8.350 179,341 +0.22(+2.72%)
Sep 23, 2011 8.643 8.664 7.979 8.129 176,613 -0.21(-2.48%)
Sep 22, 2011 8.729 8.807 8.208 8.336 199,611 -0.54(-6.11%)
Sep 21, 2011 9.007 9.024 8.879 8.879 57,475 -0.14(-1.58%)
Sep 20, 2011 9.278 9.278 8.921 9.021 92,048 -0.25(-2.69%)
Sep 19, 2011 9.785 9.785 9.107 9.271 155,048 -0.57(-5.80%)
Sep 16, 2011 9.735 9.864 9.649 9.842 126,688 +0.13(+1.32%)
Sep 15, 2011 9.485 9.792 9.450 9.714 105,954 +0.15(+1.57%)
Sep 14, 2011 9.464 9.706 9.385 9.564 438,391 +0.16(+1.67%)
Sep 13, 2011 9.799 9.928 9.400 9.407 149,540 -0.38(-3.87%)
Sep 12, 2011 9.706 9.970 9.599 9.785 67,213 -0.05(-0.51%)
Sep 09, 2011 10.21 10.21 9.728 9.835 65,289 -0.36(-3.50%)
Sep 08, 2011 10.16 10.26 10.00 10.19 31,354 -0.05(-0.49%)
Sep 07, 2011 9.949 10.34 9.906 10.24 60,176 +0.33(+3.31%)
Sep 06, 2011 9.906 9.963 9.806 9.913 44,663 -0.09(-0.86%)
Sep 02, 2011 9.971 10.08 9.892 9.999 178,647 +0.01(+0.07%)
Sep 01, 2011 10.14 10.15 9.928 9.992 129,713 -0.09(-0.92%)
Aug 31, 2011 10.21 10.37 9.992 10.08 207,184 -0.13(-1.26%)
Aug 30, 2011 10.46 10.46 9.706 10.21 159,120 -0.20(-1.92%)
Aug 29, 2011 9.649 10.56 9.649 10.41 147,115 +0.78(+8.07%)
Aug 26, 2011 9.635 9.742 9.542 9.635 78,013 -0.01(-0.15%)
Aug 25, 2011 9.785 9.785 9.479 9.649 91,042 -0.12(-1.21%)
Aug 24, 2011 9.771 10.05 9.492 9.767 158,457 -0.09(-0.91%)
Aug 23, 2011 9.778 9.978 9.728 9.856 129,647 +0.11(+1.17%)
Aug 22, 2011 9.692 9.921 9.635 9.742 67,901 +0.02(+0.22%)
Aug 19, 2011 9.706 9.992 9.649 9.721 88,340 -0.03(-0.29%)
Aug 18, 2011 10.03 10.03 9.649 9.749 79,136 -0.49(-4.81%)
Aug 17, 2011 10.01 10.26 10.01 10.24 63,753 +0.26(+2.65%)
Aug 16, 2011 10.08 10.18 9.942 9.978 67,419 -0.19(-1.89%)
Aug 15, 2011 10.41 10.55 10.05 10.17 83,479 -0.11(-1.11%)
Aug 12, 2011 10.10 10.46 10.01 10.28 64,610 +0.21(+2.13%)
Aug 11, 2011 9.742 10.23 9.694 10.07 143,810 +0.29(+2.99%)
Aug 10, 2011 9.657 9.963 9.614 9.778 108,447 -0.01(-0.07%)
Aug 09, 2011 9.814 9.985 9.635 9.785 169,851 -0.01(-0.07%)
Aug 08, 2011 10.50 10.58 9.564 9.792 310,808 -0.88(-8.23%)
Aug 05, 2011 10.83 10.93 10.60 10.67 165,820 -0.17(-1.58%)
Aug 04, 2011 10.88 10.96 10.76 10.84 167,738 -0.08(-0.72%)
Aug 03, 2011 10.64 11.04 10.64 10.92 116,149 +0.11(+1.06%)
Aug 02, 2011 10.63 11.00 10.63 10.81 75,118 +0.04(+0.33%)
Aug 01, 2011 10.98 11.12 10.71 10.77 55,023 -0.07(-0.66%)
Jul 29, 2011 10.86 10.98 10.63 10.84 66,316 -0.17(-1.56%)
Jul 28, 2011 10.97 11.12 10.89 11.01 118,235 +0.01(+0.07%)
Jul 27, 2011 11.06 11.16 10.89 11.01 58,906 -0.11(-1.03%)
Jul 26, 2011 11.08 11.17 10.93 11.12 99,659 +0.09(+0.78%)
Jul 25, 2011 10.96 11.13 10.82 11.03 135,500 -0.10(-0.90%)
Jul 22, 2011 11.22 11.32 11.06 11.13 105,560 -0.06(-0.51%)
Jul 21, 2011 11.41 11.47 11.08 11.19 135,932 -0.19(-1.69%)
Jul 20, 2011 11.42 11.43 11.31 11.38 33,869 -0.04(-0.31%)
Jul 19, 2011 11.33 11.55 11.26 11.42 38,511 +0.07(+0.63%)
Jul 18, 2011 11.58 11.61 11.28 11.35 59,257 -0.34(-2.87%)
Jul 15, 2011 11.86 11.91 11.63 11.68 29,730 +0.02(+0.18%)
Jul 14, 2011 11.95 12.05 11.62 11.66 38,002 -0.24(-2.04%)
Jul 13, 2011 11.63 11.95 11.53 11.90 116,238 +0.41(+3.60%)
Jul 12, 2011 11.26 11.58 11.26 11.49 37,101 +0.16(+1.39%)
Jul 11, 2011 11.66 11.69 11.28 11.33 60,555 -0.44(-3.76%)
Jul 08, 2011 11.42 11.82 11.33 11.78 72,184 +0.33(+2.87%)
Jul 07, 2011 11.77 11.77 11.36 11.45 134,908 -0.16(-1.35%)
Jul 06, 2011 11.78 11.79 11.36 11.61 105,741 -0.09(-0.73%)
Jul 05, 2011 11.66 11.75 11.43 11.69 38,092 -0.06(-0.55%)
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.