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

Cresud Sacif ADR (NQ: CRESY )

10.22 +0.45 (+4.61%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 6, 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 9.050 9.065 8.422 8.706 102,882 -0.51(-5.52%)
Oct 28, 2011 9.117 9.349 9.096 9.215 118,229 +0.15(+1.65%)
Oct 27, 2011 8.878 9.230 8.803 9.065 173,902 +0.31(+3.50%)
Oct 26, 2011 8.781 8.871 8.639 8.758 135,074 +0.02(+0.26%)
Oct 25, 2011 8.586 8.870 8.452 8.736 127,497 +0.22(+2.64%)
Oct 24, 2011 8.369 8.571 8.317 8.512 87,680 +0.19(+2.34%)
Oct 21, 2011 8.182 8.340 8.115 8.317 106,362 +0.16(+1.92%)
Oct 20, 2011 8.220 8.392 8.153 8.160 44,987 -0.06(-0.73%)
Oct 19, 2011 8.325 8.467 8.205 8.220 115,670 -0.14(-1.70%)
Oct 18, 2011 8.340 8.444 8.235 8.362 60,531 +0.02(+0.27%)
Oct 17, 2011 8.452 8.594 8.235 8.340 89,854 -0.15(-1.76%)
Oct 14, 2011 8.691 8.691 8.362 8.489 160,831 -0.20(-2.32%)
Oct 13, 2011 8.676 8.751 8.504 8.691 76,627 +0.01(+0.09%)
Oct 12, 2011 8.497 8.833 8.497 8.684 120,510 +0.22(+2.65%)
Oct 11, 2011 8.287 8.549 8.182 8.459 123,028 +0.19(+2.26%)
Oct 10, 2011 7.913 8.302 7.913 8.272 100,047 +0.42(+5.33%)
Oct 07, 2011 7.936 8.036 7.846 7.853 90,635 +0.00(+0.00%)
Oct 06, 2011 7.898 7.921 7.711 7.853 111,857 +0.15(+1.94%)
Oct 05, 2011 7.681 7.906 7.509 7.704 156,503 +0.01(+0.10%)
Oct 04, 2011 7.629 7.771 7.144 7.696 280,292 +0.01(+0.19%)
Oct 03, 2011 7.981 8.182 7.615 7.681 118,284 -0.41(-5.08%)
Sep 30, 2011 8.429 8.429 8.010 8.093 156,057 -0.35(-4.16%)
Sep 29, 2011 8.452 8.601 8.384 8.444 71,010 +0.04(+0.44%)
Sep 28, 2011 8.826 8.833 8.399 8.407 121,863 -0.30(-3.44%)
Sep 27, 2011 9.170 9.170 8.646 8.706 119,578 -0.04(-0.51%)
Sep 26, 2011 8.714 8.871 8.362 8.751 171,133 +0.23(+2.72%)
Sep 23, 2011 9.058 9.080 8.362 8.519 168,530 -0.22(-2.48%)
Sep 22, 2011 9.147 9.230 8.601 8.736 190,475 -0.57(-6.11%)
Sep 21, 2011 9.439 9.457 9.304 9.304 54,845 -0.15(-1.58%)
Sep 20, 2011 9.723 9.723 9.349 9.454 87,835 -0.26(-2.69%)
Sep 19, 2011 10.25 10.25 9.544 9.716 147,952 -0.60(-5.80%)
Sep 16, 2011 10.20 10.34 10.11 10.31 120,890 +0.13(+1.32%)
Sep 15, 2011 9.940 10.26 9.903 10.18 101,105 +0.16(+1.57%)
Sep 14, 2011 9.918 10.17 9.835 10.02 418,327 +0.16(+1.67%)
Sep 13, 2011 10.27 10.40 9.850 9.858 142,696 -0.40(-3.87%)
Sep 12, 2011 10.17 10.45 10.06 10.25 64,137 -0.05(-0.51%)
Sep 09, 2011 10.70 10.70 10.19 10.31 62,301 -0.37(-3.50%)
Sep 08, 2011 10.65 10.76 10.48 10.68 29,919 -0.05(-0.49%)
Sep 07, 2011 10.43 10.84 10.38 10.73 57,422 +0.34(+3.31%)
Sep 06, 2011 10.38 10.44 10.28 10.39 42,619 -0.09(-0.86%)
Sep 02, 2011 10.45 10.56 10.37 10.48 170,471 +0.01(+0.07%)
Sep 01, 2011 10.63 10.64 10.40 10.47 123,776 -0.10(-0.92%)
Aug 31, 2011 10.70 10.87 10.47 10.57 197,702 -0.13(-1.26%)
Aug 30, 2011 10.96 10.96 10.17 10.70 151,837 -0.21(-1.92%)
Aug 29, 2011 10.11 11.07 10.11 10.91 140,382 +0.82(+8.07%)
Aug 26, 2011 10.10 10.21 10.00 10.10 74,442 -0.01(-0.15%)
Aug 25, 2011 10.25 10.25 9.933 10.11 86,875 -0.12(-1.21%)
Aug 24, 2011 10.24 10.53 9.948 10.24 151,205 -0.09(-0.91%)
Aug 23, 2011 10.25 10.46 10.19 10.33 123,713 +0.12(+1.17%)
Aug 22, 2011 10.16 10.40 10.10 10.21 64,793 +0.02(+0.22%)
Aug 19, 2011 10.17 10.47 10.11 10.19 84,297 -0.03(-0.29%)
Aug 18, 2011 10.51 10.51 10.11 10.22 75,515 -0.52(-4.81%)
Aug 17, 2011 10.49 10.75 10.49 10.73 60,836 +0.28(+2.65%)
Aug 16, 2011 10.57 10.67 10.42 10.46 64,333 -0.20(-1.90%)
Aug 15, 2011 10.91 11.05 10.53 10.66 79,658 -0.12(-1.11%)
Aug 12, 2011 10.58 10.96 10.49 10.78 61,653 +0.22(+2.13%)
Aug 11, 2011 10.21 10.72 10.16 10.55 137,228 +0.31(+2.99%)
Aug 10, 2011 10.12 10.44 10.07 10.25 103,483 -0.01(-0.07%)
Aug 09, 2011 10.28 10.46 10.10 10.25 162,077 -0.01(-0.07%)
Aug 08, 2011 11.00 11.08 10.02 10.26 296,583 -0.92(-8.23%)
Aug 05, 2011 11.35 11.45 11.11 11.18 158,231 -0.18(-1.58%)
Aug 04, 2011 11.41 11.49 11.28 11.36 160,061 -0.08(-0.72%)
Aug 03, 2011 11.15 11.57 11.15 11.44 110,833 +0.12(+1.06%)
Aug 02, 2011 11.14 11.53 11.14 11.32 71,680 +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.