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

Cresud Sacif ADR (NQ: CRESY )

9.490 +0.030 (+0.32%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 30, 2009 8.814 8.856 8.331 8.625 99,656 -0.22(-2.53%)
Oct 29, 2009 8.380 8.961 8.261 8.849 146,859 +0.33(+3.82%)
Oct 28, 2009 8.968 8.968 8.450 8.524 154,963 -0.44(-4.96%)
Oct 27, 2009 8.919 9.073 8.835 8.968 140,439 +0.04(+0.39%)
Oct 26, 2009 9.010 9.122 8.821 8.933 93,654 -0.15(-1.62%)
Oct 23, 2009 9.101 9.173 9.066 9.080 61,913 -0.13(-1.44%)
Oct 22, 2009 9.129 9.269 8.926 9.213 83,940 +0.07(+0.77%)
Oct 21, 2009 9.122 9.241 9.115 9.143 93,300 -0.08(-0.91%)
Oct 20, 2009 9.262 9.297 9.207 9.227 85,474 -0.03(-0.30%)
Oct 19, 2009 9.283 9.297 9.143 9.255 122,201 +0.06(+0.61%)
Oct 16, 2009 8.996 9.276 8.975 9.199 65,157 +0.08(+0.84%)
Oct 15, 2009 9.031 9.199 8.996 9.122 51,316 -0.01(-0.08%)
Oct 14, 2009 9.115 9.325 9.066 9.129 162,957 +0.01(+0.15%)
Oct 13, 2009 9.234 9.234 8.990 9.115 75,178 +0.00(+0.00%)
Oct 12, 2009 9.150 9.206 9.010 9.115 61,179 +0.02(+0.23%)
Oct 09, 2009 9.031 9.220 8.933 9.094 75,201 -0.01(-0.15%)
Oct 08, 2009 9.122 9.248 8.997 9.108 130,641 +0.11(+1.25%)
Oct 07, 2009 9.066 9.136 8.891 8.996 70,589 -0.08(-0.93%)
Oct 06, 2009 9.325 9.325 9.038 9.080 144,556 +0.05(+0.54%)
Oct 05, 2009 8.527 9.059 8.464 9.031 131,072 +0.62(+7.32%)
Oct 02, 2009 8.485 8.555 8.226 8.415 216,165 -0.20(-2.34%)
Oct 01, 2009 9.010 9.052 8.520 8.617 165,897 -0.41(-4.52%)
Sep 30, 2009 8.940 9.031 8.858 9.024 121,451 +0.18(+2.06%)
Sep 29, 2009 8.821 8.891 8.506 8.842 155,949 -0.06(-0.71%)
Sep 28, 2009 8.940 9.087 8.835 8.905 197,407 -0.11(-1.17%)
Sep 25, 2009 9.066 9.136 8.983 9.010 107,813 -0.13(-1.38%)
Sep 24, 2009 9.423 9.549 9.101 9.136 203,156 -0.30(-3.19%)
Sep 23, 2009 9.507 9.731 9.409 9.437 210,932 -0.01(-0.07%)
Sep 22, 2009 9.241 9.507 9.241 9.444 240,790 +0.22(+2.43%)
Sep 21, 2009 9.339 9.339 9.150 9.220 168,000 +0.01(+0.15%)
Sep 18, 2009 9.311 9.381 9.108 9.206 192,873 -0.12(-1.28%)
Sep 17, 2009 9.276 9.479 9.136 9.325 219,279 +0.07(+0.76%)
Sep 16, 2009 9.136 9.332 9.136 9.255 196,332 +0.24(+2.64%)
Sep 15, 2009 9.430 9.430 8.821 9.017 207,652 -0.32(-3.45%)
Sep 14, 2009 9.339 9.423 9.185 9.339 212,136 +0.25(+2.69%)
Sep 11, 2009 8.814 9.227 8.751 9.094 243,762 +0.31(+3.51%)
Sep 10, 2009 8.282 8.849 8.275 8.786 227,189 +0.64(+7.91%)
Sep 09, 2009 8.051 8.156 8.051 8.142 126,944 +0.08(+1.04%)
Sep 08, 2009 8.219 8.219 8.044 8.058 120,735 +0.05(+0.61%)
Sep 04, 2009 8.093 8.100 7.911 8.009 110,054 +0.04(+0.53%)
Sep 03, 2009 7.862 8.023 7.841 7.967 87,666 +0.11(+1.34%)
Sep 02, 2009 7.701 7.862 7.701 7.862 119,688 +0.00(+0.00%)
Sep 01, 2009 7.981 8.016 7.806 7.862 120,054 -0.06(-0.71%)
Aug 31, 2009 7.911 8.016 7.876 7.918 212,293 -0.06(-0.70%)
Aug 28, 2009 8.030 8.114 7.862 7.974 139,745 +0.07(+0.87%)
Aug 27, 2009 7.848 8.114 7.806 7.906 140,751 -0.12(-1.47%)
Aug 26, 2009 8.163 8.219 7.981 8.023 124,013 -0.12(-1.46%)
Aug 25, 2009 8.051 8.226 7.981 8.142 229,387 +0.20(+2.47%)
Aug 24, 2009 7.624 8.191 7.624 7.946 851,518 +1.02(+14.65%)
Aug 21, 2009 6.791 7.008 6.651 6.931 127,644 +0.22(+3.34%)
Aug 20, 2009 6.490 6.742 6.385 6.707 55,754 +0.16(+2.46%)
Aug 19, 2009 6.308 6.574 6.196 6.546 62,353 +0.08(+1.30%)
Aug 18, 2009 6.252 6.586 6.168 6.462 55,774 +0.29(+4.65%)
Aug 17, 2009 6.378 6.378 5.940 6.175 166,805 -0.36(-5.47%)
Aug 14, 2009 6.931 6.994 6.441 6.532 123,524 -0.50(-7.07%)
Aug 13, 2009 6.931 7.078 6.931 7.029 68,058 +0.10(+1.41%)
Aug 12, 2009 7.008 7.022 6.861 6.931 53,636 -0.19(-2.70%)
Aug 11, 2009 7.183 7.183 7.001 7.124 17,013 -0.06(-0.83%)
Aug 10, 2009 7.057 7.211 7.008 7.183 46,761 +0.09(+1.28%)
Aug 07, 2009 7.141 7.211 7.071 7.092 71,653 -0.01(-0.20%)
Aug 06, 2009 7.323 7.372 7.015 7.106 100,300 -0.27(-3.61%)
Aug 05, 2009 7.386 7.414 7.246 7.372 39,388 +0.05(+0.67%)
Aug 04, 2009 7.295 7.435 7.253 7.323 84,051 +0.03(+0.38%)
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.