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

Cresud Sacif ADR (NQ: CRESY )

8.780 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2010 14.43 14.48 14.09 14.43 170,589 +0.00(+0.00%)
Oct 28, 2010 14.56 14.73 14.26 14.43 401,989 -0.05(-0.35%)
Oct 27, 2010 13.97 14.60 13.92 14.49 665,545 +0.52(+3.73%)
Oct 25, 2010 13.68 14.07 13.66 13.96 190,230 +0.38(+2.81%)
Oct 22, 2010 13.83 13.85 13.48 13.58 114,956 -0.25(-1.80%)
Oct 21, 2010 13.77 14.02 13.69 13.83 65,517 +0.02(+0.16%)
Oct 20, 2010 13.57 13.99 13.45 13.81 91,697 +0.24(+1.79%)
Oct 19, 2010 13.67 13.85 13.45 13.57 143,251 -0.18(-1.28%)
Oct 18, 2010 13.80 13.94 13.58 13.74 94,452 -0.20(-1.42%)
Oct 15, 2010 13.91 14.02 13.74 13.94 96,935 +0.00(+0.00%)
Oct 14, 2010 13.83 14.01 13.63 13.94 228,459 +0.13(+0.96%)
Oct 13, 2010 13.43 14.02 13.36 13.81 448,544 +0.56(+4.21%)
Oct 12, 2010 12.78 13.36 12.55 13.25 413,343 +0.56(+4.39%)
Oct 11, 2010 12.70 12.97 12.61 12.70 218,292 +0.08(+0.64%)
Oct 08, 2010 12.34 12.81 12.30 12.61 278,210 +0.35(+2.87%)
Oct 07, 2010 12.55 12.66 12.19 12.26 152,364 -0.16(-1.27%)
Oct 06, 2010 12.90 12.95 12.40 12.42 97,737 -0.39(-3.01%)
Oct 05, 2010 12.32 12.89 12.23 12.81 279,083 +0.72(+5.95%)
Oct 04, 2010 12.47 12.47 12.07 12.09 104,943 -0.39(-3.12%)
Oct 01, 2010 11.90 12.58 11.82 12.47 223,118 +0.70(+5.99%)
Sep 30, 2010 12.19 12.24 11.74 11.77 130,279 -0.27(-2.25%)
Sep 29, 2010 12.06 12.11 11.84 12.04 80,493 -0.05(-0.43%)
Sep 28, 2010 11.88 12.11 11.74 12.09 167,807 +0.30(+2.55%)
Sep 27, 2010 11.98 12.05 11.77 11.79 116,165 -0.37(-3.08%)
Sep 24, 2010 11.80 12.28 11.79 12.17 225,415 +0.40(+3.43%)
Sep 23, 2010 10.86 11.79 10.86 11.76 313,986 +0.75(+6.80%)
Sep 22, 2010 11.01 11.15 10.98 11.01 95,022 -0.01(-0.07%)
Sep 21, 2010 10.93 11.12 10.67 11.02 113,681 +0.05(+0.47%)
Sep 20, 2010 10.60 11.14 10.58 10.97 157,603 +0.37(+3.46%)
Sep 17, 2010 10.97 11.02 10.43 10.60 178,549 -0.41(-3.73%)
Sep 15, 2010 11.10 11.23 11.01 11.01 99,932 -0.23(-2.09%)
Sep 14, 2010 11.59 11.59 11.16 11.25 165,755 -0.20(-1.73%)
Sep 13, 2010 11.08 11.45 11.02 11.45 285,860 +0.46(+4.21%)
Sep 10, 2010 10.93 10.99 10.72 10.99 108,588 +0.08(+0.74%)
Sep 09, 2010 10.66 10.93 10.65 10.90 89,401 +0.35(+3.34%)
Sep 08, 2010 10.67 10.79 10.52 10.55 77,875 -0.04(-0.42%)
Sep 07, 2010 10.67 10.76 10.42 10.60 79,393 -0.05(-0.48%)
Sep 03, 2010 10.49 10.77 10.46 10.65 194,599 +0.21(+1.97%)
Sep 02, 2010 10.28 10.49 10.24 10.44 47,359 +0.05(+0.49%)
Sep 01, 2010 10.29 10.51 10.21 10.39 105,527 +0.25(+2.46%)
Aug 31, 2010 9.914 10.21 9.892 10.14 49,174 +0.17(+1.69%)
Aug 30, 2010 10.04 10.31 9.921 9.973 153,223 -0.01(-0.07%)
Aug 27, 2010 9.818 10.12 9.811 9.980 133,038 +0.18(+1.87%)
Aug 26, 2010 9.833 10.09 9.796 9.796 29,823 +0.06(+0.60%)
Aug 25, 2010 9.694 9.826 9.635 9.738 106,913 -0.10(-0.97%)
Aug 24, 2010 10.26 10.30 9.833 9.833 89,750 -0.48(-4.63%)
Aug 23, 2010 10.27 10.35 10.19 10.31 52,047 +0.07(+0.64%)
Aug 20, 2010 10.24 10.27 10.05 10.24 49,800 +0.02(+0.22%)
Aug 19, 2010 10.37 10.44 10.11 10.22 79,270 -0.13(-1.28%)
Aug 18, 2010 10.05 10.40 9.870 10.35 100,036 +0.35(+3.52%)
Aug 17, 2010 9.701 10.19 9.701 10.00 57,312 +0.31(+3.18%)
Aug 16, 2010 9.701 9.752 9.554 9.694 51,278 -0.01(-0.08%)
Aug 13, 2010 9.906 9.921 9.562 9.701 105,559 -0.27(-2.72%)
Aug 12, 2010 9.686 10.07 9.606 9.973 59,720 +0.12(+1.27%)
Aug 11, 2010 10.02 10.03 9.606 9.848 96,120 -0.52(-5.02%)
Aug 10, 2010 10.23 10.43 10.18 10.37 49,192 -0.02(-0.21%)
Aug 09, 2010 10.37 10.43 10.27 10.39 87,632 -0.01(-0.14%)
Aug 06, 2010 10.35 10.64 10.33 10.41 111,559 +0.10(+1.00%)
Aug 05, 2010 10.43 10.57 10.26 10.30 157,635 -0.12(-1.13%)
Aug 04, 2010 10.03 10.42 9.921 10.42 158,114 +0.44(+4.41%)
Aug 03, 2010 9.840 10.05 9.804 9.980 75,715 +0.15(+1.49%)
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.