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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2018 9.883 10.02 9.594 10.01 242,761 +0.38(+3.93%)
Dec 28, 2018 9.570 9.883 9.446 9.636 97,055 +0.26(+2.72%)
Dec 27, 2018 9.034 9.380 9.034 9.380 73,653 +0.14(+1.52%)
Dec 26, 2018 9.240 9.298 8.960 9.240 193,507 +0.00(+0.00%)
Dec 24, 2018 9.075 9.397 9.075 9.240 20,624 +0.08(+0.90%)
Dec 21, 2018 9.562 9.586 9.075 9.158 90,989 -0.26(-2.80%)
Dec 20, 2018 9.627 9.627 9.125 9.421 163,432 -0.12(-1.30%)
Dec 19, 2018 9.784 10.03 9.520 9.545 107,541 -0.12(-1.28%)
Dec 18, 2018 9.644 9.809 9.520 9.669 95,008 +0.02(+0.26%)
Dec 17, 2018 9.957 10.04 9.504 9.644 181,150 -0.30(-2.99%)
Dec 14, 2018 9.891 10.07 9.850 9.941 106,882 +0.01(+0.08%)
Dec 13, 2018 10.05 10.14 9.891 9.932 202,137 -0.16(-1.55%)
Dec 12, 2018 9.982 10.32 9.974 10.09 119,031 +0.16(+1.58%)
Dec 11, 2018 9.875 10.02 9.858 9.932 185,647 +0.08(+0.84%)
Dec 10, 2018 9.891 10.02 9.603 9.850 87,937 -0.18(-1.81%)
Dec 07, 2018 10.01 10.35 9.866 10.03 108,823 -0.02(-0.16%)
Dec 06, 2018 9.875 10.09 9.702 10.05 134,339 +0.12(+1.25%)
Dec 04, 2018 10.04 10.04 9.619 9.924 148,495 -0.09(-0.90%)
Dec 03, 2018 9.743 10.14 9.743 10.01 156,792 +0.19(+1.93%)
Nov 30, 2018 9.512 9.875 9.438 9.825 182,222 +0.40(+4.20%)
Nov 29, 2018 9.314 9.636 9.215 9.430 326,827 +0.04(+0.44%)
Nov 28, 2018 9.430 9.430 9.108 9.388 63,140 +0.03(+0.35%)
Nov 27, 2018 9.289 9.471 8.943 9.355 74,946 +0.11(+1.16%)
Nov 26, 2018 9.339 9.339 8.886 9.248 126,575 -0.03(-0.36%)
Nov 23, 2018 9.289 9.430 9.067 9.281 32,392 +0.01(+0.09%)
Nov 21, 2018 9.273 9.273 9.273 0 -0.05(-0.53%)
Nov 20, 2018 9.215 9.442 9.092 9.322 66,584 -0.07(-0.70%)
Nov 19, 2018 9.677 9.768 9.339 9.388 98,579 -0.40(-4.12%)
Nov 16, 2018 9.644 9.957 9.479 9.792 123,624 +0.15(+1.54%)
Nov 15, 2018 9.578 9.891 9.496 9.644 122,545 -0.08(-0.85%)
Nov 14, 2018 9.306 9.751 9.133 9.726 182,587 +0.43(+4.61%)
Nov 13, 2018 9.594 9.735 9.174 9.298 117,258 -0.25(-2.59%)
Nov 12, 2018 9.644 9.663 9.273 9.545 39,125 -0.06(-0.60%)
Nov 09, 2018 9.817 9.817 9.207 9.603 118,044 -0.33(-3.32%)
Nov 08, 2018 10.25 10.44 9.784 9.932 73,012 -0.57(-5.42%)
Nov 07, 2018 10.48 10.73 10.28 10.50 53,373 +0.02(+0.16%)
Nov 06, 2018 10.54 10.64 10.44 10.48 51,829 -0.12(-1.17%)
Nov 05, 2018 10.70 10.87 10.55 10.61 96,691 -0.12(-1.15%)
Nov 02, 2018 10.35 11.13 10.30 10.73 143,521 +0.38(+3.66%)
Nov 01, 2018 9.784 10.37 9.784 10.35 118,176 +0.56(+5.72%)
Oct 31, 2018 9.314 9.866 9.232 9.792 159,039 +0.53(+5.69%)
Oct 30, 2018 9.191 9.339 9.092 9.265 111,809 +0.05(+0.54%)
Oct 29, 2018 9.207 9.343 9.108 9.215 144,777 +0.00(+0.00%)
Oct 26, 2018 9.273 9.450 9.046 9.215 96,570 -0.23(-2.44%)
Oct 25, 2018 9.116 9.586 9.026 9.446 202,355 +0.30(+3.34%)
Oct 24, 2018 9.586 9.883 8.853 9.141 492,623 -0.58(-5.94%)
Oct 23, 2018 9.899 10.06 9.479 9.718 129,283 -0.25(-2.48%)
Oct 22, 2018 10.33 10.33 9.908 9.965 56,735 -0.24(-2.34%)
Oct 19, 2018 10.24 10.35 10.02 10.20 60,417 -0.08(-0.80%)
Oct 18, 2018 10.58 10.64 10.25 10.29 43,210 -0.26(-2.50%)
Oct 17, 2018 10.86 10.86 10.50 10.55 21,049 -0.24(-2.22%)
Oct 16, 2018 10.56 10.82 10.48 10.79 67,405 +0.28(+2.67%)
Oct 15, 2018 10.14 10.67 9.908 10.51 72,635 +0.33(+3.24%)
Oct 12, 2018 9.932 10.26 9.883 10.18 68,303 +0.29(+2.92%)
Oct 11, 2018 10.19 10.27 9.891 9.891 124,619 -0.45(-4.38%)
Oct 10, 2018 10.60 10.69 10.15 10.34 131,707 -0.32(-3.01%)
Oct 09, 2018 10.64 10.76 10.21 10.67 198,450 +0.02(+0.15%)
Oct 08, 2018 10.67 10.86 10.59 10.65 87,935 -0.07(-0.69%)
Oct 05, 2018 10.83 11.00 10.62 10.72 115,739 -0.11(-0.99%)
Oct 04, 2018 11.37 11.46 10.80 10.83 88,960 -0.65(-5.67%)
Oct 03, 2018 11.55 11.84 11.38 11.48 73,012 -0.02(-0.14%)
Oct 02, 2018 11.36 12.19 11.36 11.50 138,618 -0.02(-0.14%)
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.