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

Cresud Sacif ADR (NQ: CRESY )

8.490 +0.200 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2010 11.68 11.73 11.26 11.28 135,898 -0.26(-2.25%)
Sep 29, 2010 11.56 11.61 11.35 11.54 83,964 -0.05(-0.42%)
Sep 28, 2010 11.39 11.61 11.26 11.59 175,045 +0.29(+2.55%)
Sep 27, 2010 11.49 11.56 11.28 11.30 121,176 -0.36(-3.08%)
Sep 24, 2010 11.31 11.78 11.30 11.66 235,137 +0.39(+3.43%)
Sep 23, 2010 10.41 11.30 10.41 11.28 327,529 +0.72(+6.80%)
Sep 22, 2010 10.56 10.69 10.52 10.56 99,121 -0.01(-0.07%)
Sep 21, 2010 10.48 10.66 10.23 10.57 118,584 +0.05(+0.47%)
Sep 20, 2010 10.17 10.68 10.14 10.52 164,401 +0.35(+3.46%)
Sep 17, 2010 10.52 10.57 9.996 10.17 186,250 -0.39(-3.73%)
Sep 15, 2010 10.64 10.76 10.55 10.56 104,242 -0.23(-2.09%)
Sep 14, 2010 11.11 11.11 10.70 10.78 172,905 -0.19(-1.73%)
Sep 13, 2010 10.62 10.97 10.57 10.97 298,190 +0.44(+4.21%)
Sep 10, 2010 10.48 10.53 10.28 10.53 113,272 +0.08(+0.74%)
Sep 09, 2010 10.22 10.47 10.21 10.45 93,257 +0.34(+3.34%)
Sep 08, 2010 10.23 10.35 10.09 10.12 81,234 -0.04(-0.42%)
Sep 07, 2010 10.23 10.31 9.989 10.16 82,817 -0.05(-0.48%)
Sep 03, 2010 10.06 10.32 10.02 10.21 202,993 +0.20(+1.97%)
Sep 02, 2010 9.856 10.06 9.813 10.01 49,402 +0.05(+0.49%)
Sep 01, 2010 9.863 10.07 9.792 9.961 110,079 +0.24(+2.46%)
Aug 31, 2010 9.504 9.792 9.483 9.722 51,295 +0.16(+1.69%)
Aug 30, 2010 9.623 9.884 9.511 9.560 159,832 -0.01(-0.07%)
Aug 27, 2010 9.412 9.701 9.405 9.567 138,777 +0.18(+1.87%)
Aug 26, 2010 9.427 9.673 9.391 9.391 31,109 +0.06(+0.60%)
Aug 25, 2010 9.293 9.419 9.237 9.335 111,525 -0.09(-0.97%)
Aug 24, 2010 9.835 9.877 9.427 9.427 93,621 -0.46(-4.63%)
Aug 23, 2010 9.849 9.919 9.764 9.884 54,292 +0.06(+0.64%)
Aug 20, 2010 9.820 9.849 9.638 9.820 51,948 +0.02(+0.22%)
Aug 19, 2010 9.940 10.01 9.694 9.799 82,689 -0.13(-1.28%)
Aug 18, 2010 9.638 9.968 9.462 9.926 104,350 +0.34(+3.52%)
Aug 17, 2010 9.300 9.765 9.300 9.588 59,784 +0.30(+3.18%)
Aug 16, 2010 9.300 9.349 9.159 9.293 53,490 -0.01(-0.08%)
Aug 13, 2010 9.497 9.511 9.166 9.300 110,112 -0.26(-2.72%)
Aug 12, 2010 9.286 9.652 9.208 9.560 62,296 +0.12(+1.27%)
Aug 11, 2010 9.609 9.616 9.208 9.441 100,266 -0.50(-5.02%)
Aug 10, 2010 9.806 10.00 9.757 9.940 51,314 -0.02(-0.21%)
Aug 09, 2010 9.940 9.996 9.849 9.961 91,412 -0.01(-0.14%)
Aug 06, 2010 9.926 10.20 9.905 9.975 116,371 +0.10(+1.00%)
Aug 05, 2010 9.996 10.13 9.835 9.877 164,434 -0.11(-1.13%)
Aug 04, 2010 9.616 9.989 9.511 9.989 164,934 +0.42(+4.41%)
Aug 03, 2010 9.434 9.638 9.398 9.567 78,981 +0.14(+1.49%)
Aug 02, 2010 9.166 9.427 9.166 9.427 85,700 +0.40(+4.44%)
Jul 30, 2010 9.026 9.180 8.991 9.026 19,975 -0.08(-0.93%)
Jul 29, 2010 9.173 9.208 8.906 9.110 17,407 +0.01(+0.15%)
Jul 28, 2010 9.061 9.110 8.997 9.096 26,345 -0.06(-0.69%)
Jul 27, 2010 9.328 9.398 9.075 9.159 36,597 -0.16(-1.74%)
Jul 26, 2010 9.166 9.349 9.152 9.321 30,770 +0.06(+0.61%)
Jul 23, 2010 9.152 9.335 9.089 9.265 21,412 +0.11(+1.23%)
Jul 22, 2010 9.208 9.511 8.765 9.152 492,113 +0.12(+1.32%)
Jul 21, 2010 9.047 9.075 8.702 9.033 49,551 -0.08(-0.85%)
Jul 20, 2010 8.744 9.208 8.675 9.110 123,530 +0.27(+3.02%)
Jul 19, 2010 9.033 9.047 8.786 8.843 29,871 -0.15(-1.72%)
Jul 16, 2010 9.230 9.230 8.934 8.997 39,857 -0.20(-2.22%)
Jul 15, 2010 9.194 9.405 9.152 9.201 45,871 -0.09(-0.98%)
Jul 14, 2010 9.173 9.448 9.173 9.293 33,030 +0.06(+0.69%)
Jul 13, 2010 9.258 9.448 9.173 9.230 54,225 +0.00(+0.00%)
Jul 12, 2010 9.356 9.448 9.180 9.230 42,116 -0.20(-2.16%)
Jul 09, 2010 9.117 9.434 9.011 9.434 205,763 +0.34(+3.71%)
Jul 08, 2010 8.822 9.138 8.807 9.096 38,054 +0.18(+2.05%)
Jul 07, 2010 8.878 8.934 8.568 8.913 28,473 +0.13(+1.52%)
Jul 06, 2010 8.892 9.147 8.730 8.779 68,279 +0.13(+1.46%)
Jul 02, 2010 8.470 8.716 8.470 8.653 36,022 +0.08(+0.90%)
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.