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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 9.739 9.739 9.236 9.683 93,981 -0.03(-0.33%)
Apr 29, 2014 9.619 9.715 9.338 9.715 137,661 +0.04(+0.41%)
Apr 28, 2014 9.226 9.747 9.194 9.675 333,716 +0.48(+5.24%)
Apr 25, 2014 8.921 9.202 8.905 9.194 85,017 +0.23(+2.60%)
Apr 24, 2014 8.913 9.041 8.793 8.961 93,408 +0.11(+1.27%)
Apr 23, 2014 8.616 9.178 8.608 8.849 274,748 +0.31(+3.67%)
Apr 22, 2014 8.119 8.696 8.119 8.536 74,180 -0.06(-0.75%)
Apr 21, 2014 8.704 8.704 8.504 8.600 28,719 -0.06(-0.65%)
Apr 17, 2014 8.464 8.656 8.656 8.656 69,554 +0.19(+2.27%)
Apr 16, 2014 8.239 8.544 8.239 8.464 91,192 +0.19(+2.33%)
Apr 15, 2014 8.119 8.295 8.119 8.271 50,085 +0.06(+0.78%)
Apr 14, 2014 8.351 8.408 8.071 8.207 57,407 -0.19(-2.29%)
Apr 11, 2014 8.512 8.512 7.862 8.400 122,652 -0.12(-1.41%)
Apr 10, 2014 8.560 8.704 8.303 8.520 72,685 +0.04(+0.47%)
Apr 09, 2014 8.624 8.624 8.271 8.480 81,828 -0.09(-1.03%)
Apr 08, 2014 8.279 8.825 8.168 8.568 331,577 +0.32(+3.89%)
Apr 07, 2014 7.501 8.367 7.501 8.247 181,422 +0.79(+10.66%)
Apr 04, 2014 7.349 7.573 7.341 7.453 75,616 +0.14(+1.98%)
Apr 03, 2014 7.509 7.525 7.228 7.309 25,585 -0.16(-2.15%)
Apr 02, 2014 7.445 7.589 7.365 7.469 34,918 +0.01(+0.11%)
Apr 01, 2014 7.461 7.548 7.349 7.461 43,248 +0.01(+0.11%)
Mar 31, 2014 7.613 7.653 7.389 7.453 39,452 -0.17(-2.21%)
Mar 28, 2014 7.533 7.734 7.333 7.621 28,790 +0.10(+1.28%)
Mar 27, 2014 7.341 7.734 7.220 7.525 52,870 +0.14(+1.96%)
Mar 26, 2014 7.485 7.485 7.365 7.381 29,488 -0.04(-0.54%)
Mar 25, 2014 7.284 7.445 7.284 7.421 41,508 +0.12(+1.65%)
Mar 24, 2014 7.325 7.357 7.292 7.300 52,760 -0.17(-2.26%)
Mar 21, 2014 7.653 7.734 7.461 7.469 64,056 -0.22(-2.82%)
Mar 20, 2014 7.670 7.854 7.565 7.686 33,500 -0.05(-0.62%)
Mar 19, 2014 7.878 7.878 7.629 7.734 22,718 -0.12(-1.53%)
Mar 18, 2014 7.766 7.862 7.645 7.854 35,406 +0.13(+1.66%)
Mar 17, 2014 7.774 7.782 7.637 7.726 28,203 +0.06(+0.84%)
Mar 14, 2014 7.661 7.886 7.541 7.661 110,494 +0.13(+1.70%)
Mar 13, 2014 7.557 7.557 7.413 7.533 35,086 -0.01(-0.11%)
Mar 12, 2014 7.405 7.541 7.124 7.541 56,775 +0.13(+1.73%)
Mar 11, 2014 7.621 7.621 7.300 7.413 48,962 -0.14(-1.91%)
Mar 10, 2014 7.597 7.621 7.501 7.557 25,217 -0.04(-0.53%)
Mar 07, 2014 7.597 7.742 7.453 7.597 39,712 -0.11(-1.46%)
Mar 06, 2014 7.541 7.846 7.438 7.710 30,319 +0.24(+3.22%)
Mar 05, 2014 7.549 7.645 7.317 7.469 35,293 -0.02(-0.21%)
Mar 04, 2014 7.613 7.613 7.220 7.485 50,499 -0.06(-0.85%)
Mar 03, 2014 7.597 7.597 7.453 7.549 42,550 +0.01(+0.11%)
Feb 28, 2014 7.341 7.613 7.341 7.541 75,308 +0.24(+3.30%)
Feb 27, 2014 7.349 7.413 7.252 7.300 51,091 -0.05(-0.65%)
Feb 26, 2014 7.365 7.421 7.236 7.349 27,143 +0.02(+0.22%)
Feb 25, 2014 7.292 7.333 7.132 7.333 42,753 +0.10(+1.44%)
Feb 24, 2014 7.164 7.333 7.088 7.228 23,672 +0.09(+1.24%)
Feb 21, 2014 7.084 7.236 7.084 7.140 16,961 +0.07(+1.02%)
Feb 20, 2014 7.292 7.403 7.036 7.068 42,567 -0.18(-2.54%)
Feb 19, 2014 7.469 7.589 7.148 7.252 57,220 -0.18(-2.38%)
Feb 18, 2014 7.670 7.670 7.381 7.429 43,483 -0.19(-2.53%)
Feb 14, 2014 7.461 7.621 7.621 7.621 105,827 +0.14(+1.93%)
Feb 13, 2014 7.437 7.694 7.381 7.477 41,115 -0.02(-0.32%)
Feb 12, 2014 7.325 7.670 7.228 7.501 60,112 +0.12(+1.63%)
Feb 11, 2014 7.605 7.605 7.292 7.381 45,104 -0.18(-2.44%)
Feb 10, 2014 7.421 7.726 7.421 7.565 97,388 +0.09(+1.18%)
Feb 07, 2014 7.317 7.549 7.317 7.477 62,961 +0.13(+1.75%)
Feb 06, 2014 7.405 7.567 7.180 7.349 63,521 -0.02(-0.33%)
Feb 05, 2014 7.172 7.525 7.036 7.373 103,920 +0.22(+3.14%)
Feb 04, 2014 6.867 7.220 6.843 7.148 89,211 +0.29(+4.21%)
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.