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

Cresud Sacif ADR (NQ: CRESY )

8.169 -0.191 (-2.28%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 10, 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 31, 2014 10.28 10.44 10.07 10.44 160,081 -0.55(-5.04%)
Jul 30, 2014 10.08 11.05 10.08 10.99 255,827 +1.11(+11.21%)
Jul 29, 2014 9.826 10.03 9.553 9.882 123,966 +0.10(+1.07%)
Jul 28, 2014 10.04 10.08 9.714 9.778 76,707 -0.33(-3.26%)
Jul 25, 2014 10.16 10.24 9.834 10.11 96,987 -0.02(-0.16%)
Jul 24, 2014 10.24 10.67 9.938 10.12 166,242 -0.12(-1.18%)
Jul 23, 2014 10.96 11.24 10.20 10.24 185,545 -0.72(-6.59%)
Jul 22, 2014 11.14 11.22 10.88 10.97 105,480 -0.04(-0.36%)
Jul 21, 2014 11.34 11.38 10.80 11.01 108,501 -0.43(-3.72%)
Jul 18, 2014 10.92 11.44 10.72 11.43 187,644 +0.50(+4.55%)
Jul 17, 2014 10.67 11.03 10.65 10.93 91,419 +0.18(+1.64%)
Jul 16, 2014 10.89 10.94 10.60 10.76 66,387 -0.18(-1.69%)
Jul 15, 2014 11.24 11.38 10.81 10.94 84,855 -0.35(-3.13%)
Jul 14, 2014 11.52 11.52 11.01 11.30 97,910 -0.12(-1.05%)
Jul 11, 2014 11.36 11.47 11.20 11.42 81,410 +0.09(+0.78%)
Jul 10, 2014 11.15 11.34 10.90 11.33 181,619 +0.00(+0.00%)
Jul 09, 2014 10.93 11.40 10.74 11.33 177,247 +0.36(+3.29%)
Jul 08, 2014 11.01 11.07 10.76 10.97 118,219 -0.14(-1.30%)
Jul 07, 2014 11.03 11.14 10.72 11.11 120,402 +0.00(+0.00%)
Jul 03, 2014 11.08 11.11 11.11 11.11 94,048 +0.10(+0.95%)
Jul 02, 2014 10.76 11.04 10.43 11.01 145,512 +0.31(+2.93%)
Jul 01, 2014 10.51 10.85 10.40 10.69 135,668 +0.22(+2.07%)
Jun 30, 2014 10.31 10.49 10.12 10.48 147,151 +0.19(+1.87%)
Jun 27, 2014 9.954 10.32 9.882 10.28 90,028 +0.32(+3.22%)
Jun 26, 2014 10.17 10.24 9.834 9.963 89,239 -0.26(-2.51%)
Jun 25, 2014 10.12 10.35 9.826 10.22 61,483 +0.01(+0.08%)
Jun 24, 2014 10.20 10.44 10.17 10.21 112,593 -0.04(-0.39%)
Jun 23, 2014 9.834 10.40 9.795 10.25 180,094 +0.34(+3.40%)
Jun 20, 2014 9.521 9.963 9.433 9.914 197,609 +0.39(+4.13%)
Jun 19, 2014 9.537 9.593 9.429 9.521 80,190 -0.10(-1.00%)
Jun 18, 2014 9.473 9.665 9.401 9.617 143,213 +0.14(+1.44%)
Jun 17, 2014 9.449 9.553 9.393 9.481 186,394 -0.06(-0.67%)
Jun 16, 2014 9.633 9.633 9.160 9.545 230,482 -0.05(-0.50%)
Jun 13, 2014 9.682 9.690 9.441 9.593 122,235 -0.11(-1.16%)
Jun 12, 2014 9.649 9.874 9.625 9.706 122,095 -0.05(-0.49%)
Jun 11, 2014 10.07 10.07 9.706 9.754 106,002 -0.32(-3.19%)
Jun 10, 2014 10.18 10.18 9.963 10.07 199,188 +0.07(+0.72%)
Jun 06, 2014 9.922 10.03 9.240 10.00 127,755 +0.23(+2.38%)
Jun 05, 2014 9.786 10.03 9.706 9.770 127,873 +0.01(+0.08%)
Jun 04, 2014 9.794 9.898 9.674 9.762 92,432 +0.00(+0.00%)
Jun 03, 2014 10.24 10.26 9.665 9.762 237,626 -0.40(-3.95%)
Jun 02, 2014 9.995 10.20 9.930 10.16 108,495 +0.08(+0.80%)
May 30, 2014 10.07 10.19 9.898 10.08 182,678 -0.05(-0.48%)
May 29, 2014 9.802 10.23 9.674 10.13 268,201 +0.39(+4.04%)
May 28, 2014 9.706 9.858 9.553 9.738 73,306 -0.02(-0.16%)
May 27, 2014 9.682 9.971 9.585 9.754 136,713 -0.08(-0.82%)
May 23, 2014 9.593 9.834 9.834 9.834 56,927 +0.20(+2.08%)
May 22, 2014 9.513 9.633 9.497 9.633 21,937 +0.07(+0.76%)
May 21, 2014 9.521 9.770 9.433 9.561 91,063 +0.07(+0.76%)
May 20, 2014 9.585 9.674 9.417 9.489 75,399 -0.16(-1.66%)
May 19, 2014 9.633 9.649 9.376 9.649 172,213 -0.06(-0.66%)
May 16, 2014 9.553 9.874 9.473 9.714 129,001 +0.21(+2.20%)
May 15, 2014 9.649 9.665 9.326 9.505 175,384 -0.22(-2.31%)
May 14, 2014 9.754 9.930 9.521 9.730 167,741 +0.03(+0.33%)
May 13, 2014 9.633 9.746 9.473 9.698 74,508 -0.06(-0.58%)
May 12, 2014 9.690 9.874 9.087 9.754 83,765 -0.05(-0.49%)
May 09, 2014 9.505 9.842 9.031 9.802 197,689 -0.12(-1.21%)
May 08, 2014 9.954 10.16 9.786 9.922 91,283 -0.20(-1.98%)
May 07, 2014 10.50 10.50 10.02 10.12 69,737 -0.34(-3.22%)
May 06, 2014 10.33 10.52 10.22 10.46 181,612 +0.23(+2.28%)
May 05, 2014 9.609 10.24 9.368 10.23 491,593 +0.49(+5.03%)
May 02, 2014 9.874 9.987 9.489 9.738 258,958 -0.18(-1.78%)
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.