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

Cresud Sacif ADR (NQ: CRESY )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2014 8.859 8.918 8.783 8.833 220,447 +0.00(+0.00%)
Oct 30, 2014 8.699 8.867 8.632 8.833 96,689 +0.11(+1.25%)
Oct 29, 2014 8.724 8.816 8.665 8.724 29,762 -0.06(-0.67%)
Oct 28, 2014 8.791 8.861 8.682 8.783 37,380 -0.04(-0.48%)
Oct 27, 2014 8.791 8.918 8.758 8.825 44,452 -0.09(-1.04%)
Oct 24, 2014 9.136 9.178 8.833 8.918 21,187 -0.17(-1.85%)
Oct 23, 2014 9.111 9.237 9.044 9.086 25,256 +0.08(+0.84%)
Oct 22, 2014 9.237 9.237 8.955 9.010 26,199 -0.20(-2.19%)
Oct 21, 2014 9.103 9.355 9.027 9.212 143,580 +0.06(+0.64%)
Oct 20, 2014 8.791 9.212 8.791 9.153 47,000 +0.27(+3.03%)
Oct 17, 2014 8.707 9.002 8.707 8.884 29,823 +0.25(+2.92%)
Oct 16, 2014 8.329 8.825 8.329 8.632 21,311 +0.18(+2.09%)
Oct 15, 2014 8.295 8.497 8.068 8.455 45,232 +0.02(+0.25%)
Oct 14, 2014 8.278 8.446 8.253 8.434 43,057 +0.15(+1.78%)
Oct 13, 2014 8.446 8.497 8.245 8.287 48,049 -0.21(-2.48%)
Oct 10, 2014 8.505 8.665 8.421 8.497 59,812 -0.01(-0.10%)
Oct 09, 2014 8.632 8.825 8.505 8.505 24,688 -0.21(-2.41%)
Oct 08, 2014 8.674 8.808 8.522 8.716 41,149 -0.01(-0.10%)
Oct 07, 2014 8.918 8.918 8.581 8.724 37,706 -0.19(-2.08%)
Oct 06, 2014 9.052 9.254 8.852 8.909 38,781 +0.02(+0.19%)
Oct 03, 2014 8.733 8.960 8.733 8.892 26,275 +0.16(+1.83%)
Oct 02, 2014 8.758 8.758 8.505 8.733 82,880 -0.10(-1.14%)
Oct 01, 2014 9.094 9.212 8.674 8.833 42,741 -0.34(-3.67%)
Sep 30, 2014 8.993 9.170 8.918 9.170 109,940 +0.04(+0.46%)
Sep 29, 2014 8.859 9.195 8.749 9.128 38,489 +0.13(+1.40%)
Sep 26, 2014 9.002 9.153 8.842 9.002 72,433 -0.06(-0.65%)
Sep 25, 2014 9.027 9.170 8.934 9.061 75,009 -0.04(-0.46%)
Sep 24, 2014 9.170 9.170 8.842 9.103 71,091 -0.07(-0.73%)
Sep 23, 2014 9.448 9.448 9.019 9.170 84,656 -0.23(-2.42%)
Sep 22, 2014 9.675 9.675 9.347 9.397 48,909 -0.32(-3.29%)
Sep 19, 2014 9.776 9.910 9.507 9.717 102,691 -0.10(-1.03%)
Sep 18, 2014 9.793 9.893 9.675 9.818 22,035 +0.00(+0.00%)
Sep 17, 2014 9.986 10.02 9.759 9.818 103,265 -0.16(-1.60%)
Sep 16, 2014 9.675 9.994 9.641 9.978 132,026 +0.30(+3.13%)
Sep 15, 2014 9.961 9.961 9.675 9.675 76,612 -0.33(-3.28%)
Sep 12, 2014 9.809 10.13 9.801 10.00 81,375 +0.05(+0.51%)
Sep 11, 2014 10.09 10.26 9.784 9.952 80,167 -0.10(-1.00%)
Sep 10, 2014 9.750 10.12 9.725 10.05 56,880 +0.30(+3.11%)
Sep 09, 2014 9.498 9.927 9.490 9.750 62,843 +0.15(+1.58%)
Sep 08, 2014 9.490 9.759 9.490 9.599 60,035 +0.11(+1.15%)
Sep 05, 2014 9.532 9.784 9.464 9.490 28,987 +0.01(+0.09%)
Sep 04, 2014 9.650 10.04 9.473 9.481 197,234 -0.19(-2.00%)
Sep 03, 2014 9.380 9.692 9.372 9.675 85,881 +0.29(+3.05%)
Sep 02, 2014 9.321 9.507 9.219 9.389 49,549 +0.00(+0.00%)
Aug 29, 2014 9.591 9.389 9.389 9.389 232,858 -0.22(-2.28%)
Aug 28, 2014 9.700 9.700 9.422 9.607 81,159 -0.21(-2.14%)
Aug 27, 2014 9.893 9.893 9.683 9.818 68,076 -0.10(-1.02%)
Aug 26, 2014 10.15 10.18 9.776 9.919 74,009 -0.24(-2.32%)
Aug 25, 2014 10.31 10.36 10.11 10.15 74,474 -0.08(-0.82%)
Aug 22, 2014 10.26 10.31 10.26 10.24 108,623 -0.02(-0.16%)
Aug 21, 2014 10.22 10.38 10.22 10.26 172,911 +0.04(+0.41%)
Aug 20, 2014 10.12 10.27 10.10 10.21 51,844 +0.07(+0.66%)
Aug 19, 2014 10.22 10.32 10.06 10.15 49,274 -0.07(-0.66%)
Aug 18, 2014 10.08 10.36 10.08 10.21 38,111 +0.06(+0.58%)
Aug 15, 2014 10.20 10.26 10.07 10.15 46,590 -0.07(-0.66%)
Aug 14, 2014 10.22 10.26 10.10 10.22 32,852 +0.05(+0.50%)
Aug 13, 2014 10.13 10.22 10.10 10.17 31,885 +0.08(+0.83%)
Aug 12, 2014 10.18 10.34 10.02 10.09 119,634 -0.09(-0.91%)
Aug 11, 2014 10.51 10.66 10.12 10.18 81,646 -0.41(-3.89%)
Aug 08, 2014 10.63 10.64 10.36 10.59 97,247 +0.08(+0.80%)
Aug 07, 2014 10.37 10.65 10.32 10.51 211,006 +0.07(+0.64%)
Aug 06, 2014 10.67 10.69 10.33 10.44 147,680 -0.31(-2.90%)
Aug 05, 2014 11.02 11.06 10.54 10.75 133,245 -0.34(-3.11%)
Aug 04, 2014 11.05 11.19 10.84 11.10 203,995 +0.02(+0.15%)
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.