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

Cresud Sacif ADR (NQ: CRESY )

10.05 -0.16 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 10.04 10.52 10.04 10.46 414,249 +0.58(+5.82%)
May 27, 2016 9.668 9.889 9.889 9.889 149,772 +0.21(+2.19%)
May 26, 2016 9.592 9.829 9.499 9.677 247,305 +0.13(+1.33%)
May 25, 2016 9.609 9.715 9.423 9.550 65,165 -0.04(-0.44%)
May 24, 2016 9.516 9.880 9.482 9.592 320,205 +0.05(+0.53%)
May 23, 2016 8.923 9.948 8.898 9.541 596,519 +0.54(+6.02%)
May 20, 2016 8.509 9.067 8.390 9.000 529,294 +0.58(+6.83%)
May 19, 2016 8.373 8.483 8.102 8.424 178,333 -0.03(-0.30%)
May 18, 2016 8.382 8.475 8.288 8.449 116,240 -0.02(-0.20%)
May 17, 2016 8.636 8.720 8.432 8.466 86,154 -0.14(-1.57%)
May 16, 2016 8.712 8.898 8.525 8.602 159,355 -0.17(-1.93%)
May 13, 2016 8.796 9.016 8.636 8.771 108,244 +0.04(+0.48%)
May 12, 2016 8.805 8.856 8.703 8.729 34,351 -0.03(-0.39%)
May 11, 2016 8.796 8.813 8.737 8.762 256,198 -0.01(-0.10%)
May 10, 2016 8.517 8.821 8.441 8.771 242,685 +0.33(+3.91%)
May 09, 2016 8.339 8.551 8.339 8.441 1,193,105 +0.03(+0.30%)
May 06, 2016 8.271 8.466 8.271 8.415 766,791 +0.05(+0.61%)
May 05, 2016 8.432 8.432 8.263 8.365 233,231 -0.03(-0.30%)
May 04, 2016 8.449 8.509 8.356 8.390 169,853 -0.08(-0.90%)
May 03, 2016 8.746 8.746 8.441 8.466 104,847 -0.25(-2.82%)
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.