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

Cresud Sacif ADR (NQ: CRESY )

10.41 +0.64 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2016 14.04 14.48 14.01 14.43 203,613 +0.28(+1.97%)
Jul 28, 2016 14.21 14.31 14.08 14.15 114,881 -0.06(-0.42%)
Jul 27, 2016 14.46 14.46 14.18 14.21 121,658 -0.29(-1.99%)
Jul 26, 2016 14.50 14.54 14.36 14.49 90,848 +0.07(+0.47%)
Jul 25, 2016 14.54 14.64 14.35 14.43 110,859 -0.08(-0.53%)
Jul 22, 2016 14.41 14.52 14.10 14.50 69,267 -0.01(-0.06%)
Jul 21, 2016 14.71 15.20 14.40 14.51 218,156 -0.08(-0.58%)
Jul 20, 2016 14.47 14.65 14.19 14.60 176,033 +0.25(+1.71%)
Jul 19, 2016 14.31 14.71 14.10 14.35 304,230 -0.03(-0.18%)
Jul 18, 2016 13.55 14.48 13.55 14.38 564,178 +0.78(+5.73%)
Jul 15, 2016 13.19 13.66 13.17 13.60 326,575 +0.41(+3.08%)
Jul 14, 2016 12.94 13.26 12.80 13.19 474,055 +0.42(+3.32%)
Jul 13, 2016 12.83 12.95 12.55 12.77 226,620 -0.02(-0.13%)
Jul 12, 2016 12.64 13.05 12.61 12.78 255,276 +0.18(+1.41%)
Jul 11, 2016 12.45 12.74 12.45 12.61 211,715 +0.11(+0.88%)
Jul 08, 2016 12.54 12.48 12.41 12.50 125,987 +0.02(+0.14%)
Jul 07, 2016 12.45 12.66 12.11 12.48 179,880 -0.20(-1.60%)
Jul 05, 2016 12.57 12.96 12.20 12.68 477,549 +0.30(+2.46%)
Jul 01, 2016 12.06 12.38 12.38 12.38 385,770 +0.41(+3.47%)
Jun 30, 2016 11.64 12.07 11.34 11.96 387,466 +0.41(+3.52%)
Jun 29, 2016 11.39 11.68 11.39 11.56 371,221 +0.18(+1.56%)
Jun 28, 2016 11.14 11.50 11.08 11.38 314,200 +0.41(+3.78%)
Jun 27, 2016 11.12 11.25 10.76 10.96 133,071 -0.19(-1.67%)
Jun 24, 2016 10.98 11.33 10.07 11.15 186,699 -0.47(-4.01%)
Jun 23, 2016 11.51 11.85 11.39 11.62 208,243 +0.20(+1.78%)
Jun 22, 2016 11.40 11.51 11.31 11.41 47,496 +0.05(+0.45%)
Jun 21, 2016 11.43 11.49 11.10 11.36 90,605 -0.01(-0.07%)
Jun 20, 2016 11.34 11.56 11.34 11.37 102,132 +0.03(+0.30%)
Jun 17, 2016 11.23 11.43 11.23 11.34 115,511 -0.02(-0.15%)
Jun 16, 2016 11.33 11.42 11.02 11.35 126,731 -0.07(-0.59%)
Jun 15, 2016 11.18 11.53 11.16 11.42 244,458 +0.19(+1.66%)
Jun 14, 2016 11.19 11.34 11.07 11.23 216,628 -0.14(-1.26%)
Jun 13, 2016 11.51 11.66 11.22 11.38 360,715 -0.18(-1.54%)
Jun 10, 2016 11.37 11.64 11.09 11.56 175,369 +0.09(+0.81%)
Jun 09, 2016 11.56 11.56 11.26 11.46 219,476 -0.12(-1.02%)
Jun 08, 2016 11.47 11.77 11.46 11.58 391,057 +0.03(+0.22%)
Jun 07, 2016 11.39 11.73 11.34 11.56 468,245 +0.30(+2.71%)
Jun 06, 2016 11.34 11.55 11.18 11.25 228,083 -0.08(-0.75%)
Jun 03, 2016 11.34 11.51 11.13 11.34 291,185 -0.01(-0.07%)
Jun 02, 2016 10.80 11.77 10.39 11.34 759,746 +0.37(+3.39%)
Jun 01, 2016 10.44 11.01 10.02 10.97 603,534 +0.51(+4.85%)
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.