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

Cresud Sacif ADR (NQ: CRESY )

9.290 -0.220 (-2.31%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 24, 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 (%)
Oct 31, 2011 9.092 9.107 8.461 8.746 102,407 -0.51(-5.52%)
Oct 28, 2011 9.160 9.393 9.138 9.257 117,684 +0.15(+1.65%)
Oct 27, 2011 8.919 9.272 8.844 9.107 173,100 +0.31(+3.50%)
Oct 26, 2011 8.822 8.912 8.679 8.799 134,451 +0.02(+0.26%)
Oct 25, 2011 8.626 8.911 8.491 8.776 126,910 +0.23(+2.64%)
Oct 24, 2011 8.408 8.611 8.356 8.551 87,276 +0.20(+2.34%)
Oct 21, 2011 8.220 8.378 8.153 8.356 105,872 +0.16(+1.92%)
Oct 20, 2011 8.258 8.431 8.190 8.198 44,780 -0.06(-0.73%)
Oct 19, 2011 8.363 8.506 8.243 8.258 115,137 -0.14(-1.70%)
Oct 18, 2011 8.378 8.483 8.273 8.401 60,252 +0.02(+0.27%)
Oct 17, 2011 8.491 8.634 8.273 8.378 89,440 -0.15(-1.76%)
Oct 14, 2011 8.731 8.731 8.401 8.528 160,090 -0.20(-2.32%)
Oct 13, 2011 8.716 8.791 8.543 8.731 76,274 +0.01(+0.09%)
Oct 12, 2011 8.536 8.874 8.536 8.724 119,955 +0.23(+2.65%)
Oct 11, 2011 8.326 8.589 8.220 8.498 122,461 +0.19(+2.26%)
Oct 10, 2011 7.950 8.341 7.950 8.311 99,586 +0.42(+5.33%)
Oct 07, 2011 7.972 8.073 7.882 7.890 90,217 +0.00(+0.00%)
Oct 06, 2011 7.935 7.957 7.747 7.890 111,341 +0.15(+1.94%)
Oct 05, 2011 7.717 7.942 7.544 7.739 155,782 +0.01(+0.10%)
Oct 04, 2011 7.664 7.807 7.177 7.732 279,000 +0.02(+0.19%)
Oct 03, 2011 8.018 8.220 7.650 7.717 117,739 -0.41(-5.08%)
Sep 30, 2011 8.468 8.468 8.048 8.130 155,338 -0.35(-4.16%)
Sep 29, 2011 8.491 8.641 8.423 8.483 70,683 +0.04(+0.44%)
Sep 28, 2011 8.867 8.874 8.438 8.446 121,301 -0.30(-3.44%)
Sep 27, 2011 9.212 9.212 8.686 8.746 119,027 -0.05(-0.51%)
Sep 26, 2011 8.754 8.912 8.401 8.791 170,344 +0.23(+2.72%)
Sep 23, 2011 9.100 9.122 8.401 8.559 167,753 -0.22(-2.48%)
Sep 22, 2011 9.190 9.272 8.641 8.776 189,597 -0.57(-6.11%)
Sep 21, 2011 9.483 9.501 9.348 9.348 54,592 -0.15(-1.58%)
Sep 20, 2011 9.768 9.768 9.393 9.498 87,430 -0.26(-2.69%)
Sep 19, 2011 10.30 10.30 9.588 9.761 147,270 -0.60(-5.80%)
Sep 16, 2011 10.25 10.38 10.16 10.36 120,333 +0.14(+1.32%)
Sep 15, 2011 9.986 10.31 9.949 10.23 100,639 +0.16(+1.57%)
Sep 14, 2011 9.964 10.22 9.881 10.07 416,399 +0.17(+1.67%)
Sep 13, 2011 10.32 10.45 9.896 9.904 142,038 -0.40(-3.87%)
Sep 12, 2011 10.22 10.50 10.11 10.30 63,841 -0.05(-0.51%)
Sep 09, 2011 10.75 10.75 10.24 10.35 62,014 -0.38(-3.50%)
Sep 08, 2011 10.70 10.81 10.53 10.73 29,781 -0.05(-0.49%)
Sep 07, 2011 10.47 10.89 10.43 10.78 57,158 +0.35(+3.31%)
Sep 06, 2011 10.43 10.49 10.32 10.44 42,423 -0.09(-0.86%)
Sep 02, 2011 10.50 10.61 10.41 10.53 169,685 +0.01(+0.07%)
Sep 01, 2011 10.68 10.69 10.45 10.52 123,206 -0.10(-0.92%)
Aug 31, 2011 10.75 10.92 10.52 10.62 196,790 -0.14(-1.26%)
Aug 30, 2011 11.01 11.01 10.22 10.75 151,137 -0.21(-1.92%)
Aug 29, 2011 10.16 11.12 10.16 10.96 139,735 +0.82(+8.07%)
Aug 26, 2011 10.14 10.26 10.05 10.14 74,099 -0.02(-0.15%)
Aug 25, 2011 10.30 10.30 9.979 10.16 86,475 -0.12(-1.21%)
Aug 24, 2011 10.29 10.58 9.994 10.28 150,508 -0.09(-0.90%)
Aug 23, 2011 10.29 10.50 10.24 10.38 123,143 +0.12(+1.17%)
Aug 22, 2011 10.20 10.44 10.14 10.26 64,495 +0.02(+0.22%)
Aug 19, 2011 10.22 10.52 10.16 10.23 83,909 -0.03(-0.29%)
Aug 18, 2011 10.56 10.56 10.16 10.26 75,167 -0.52(-4.81%)
Aug 17, 2011 10.54 10.80 10.53 10.78 60,555 +0.28(+2.65%)
Aug 16, 2011 10.62 10.72 10.47 10.50 64,037 -0.20(-1.89%)
Aug 15, 2011 10.96 11.11 10.58 10.71 79,291 -0.12(-1.11%)
Aug 12, 2011 10.63 11.01 10.53 10.83 61,368 +0.23(+2.13%)
Aug 11, 2011 10.26 10.77 10.21 10.60 136,595 +0.31(+2.99%)
Aug 10, 2011 10.17 10.49 10.12 10.29 103,006 -0.01(-0.07%)
Aug 09, 2011 10.33 10.51 10.14 10.30 161,330 -0.01(-0.07%)
Aug 08, 2011 11.05 11.14 10.07 10.31 295,217 -0.92(-8.23%)
Aug 05, 2011 11.41 11.50 11.16 11.23 157,501 -0.18(-1.58%)
Aug 04, 2011 11.46 11.54 11.33 11.41 159,323 -0.08(-0.72%)
Aug 03, 2011 11.20 11.62 11.20 11.50 110,322 +0.12(+1.06%)
Aug 02, 2011 11.20 11.58 11.20 11.38 71,350 +0.04(+0.33%)
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.