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

Cresud Sacif ADR (NQ: CRESY )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 29, 2010 13.77 13.82 13.44 13.77 178,771 +0.00(+0.00%)
Oct 28, 2010 13.89 14.05 13.61 13.77 421,269 -0.05(-0.35%)
Oct 27, 2010 13.33 13.93 13.28 13.82 697,466 +0.50(+3.73%)
Oct 25, 2010 13.05 13.43 13.03 13.33 199,354 +0.36(+2.81%)
Oct 22, 2010 13.20 13.21 12.86 12.96 120,470 -0.24(-1.80%)
Oct 21, 2010 13.14 13.37 13.06 13.20 68,660 +0.02(+0.16%)
Oct 20, 2010 12.95 13.35 12.84 13.18 96,095 +0.23(+1.78%)
Oct 19, 2010 13.05 13.21 12.83 12.95 150,122 -0.17(-1.28%)
Oct 18, 2010 13.17 13.30 12.95 13.12 98,983 -0.19(-1.42%)
Oct 15, 2010 13.28 13.38 13.11 13.30 101,585 +0.00(+0.00%)
Oct 14, 2010 13.20 13.37 13.01 13.30 239,416 +0.13(+0.96%)
Oct 13, 2010 12.81 13.37 12.75 13.18 470,058 +0.53(+4.21%)
Oct 12, 2010 12.20 12.74 11.97 12.65 433,168 +0.53(+4.39%)
Oct 11, 2010 12.11 12.37 12.04 12.11 228,761 +0.08(+0.64%)
Oct 08, 2010 11.78 12.22 11.74 12.04 291,554 +0.34(+2.87%)
Oct 07, 2010 11.97 12.08 11.63 11.70 159,671 -0.15(-1.27%)
Oct 06, 2010 12.31 12.35 11.83 11.85 102,424 -0.37(-3.01%)
Oct 05, 2010 11.76 12.30 11.67 12.22 292,469 +0.69(+5.95%)
Oct 04, 2010 11.90 11.90 11.52 11.53 109,976 -0.37(-3.12%)
Oct 01, 2010 11.36 12.01 11.28 11.90 233,820 +0.67(+5.98%)
Sep 30, 2010 11.63 11.68 11.20 11.23 136,527 -0.26(-2.25%)
Sep 29, 2010 11.50 11.55 11.29 11.49 84,353 -0.05(-0.42%)
Sep 28, 2010 11.34 11.55 11.20 11.54 175,856 +0.29(+2.55%)
Sep 27, 2010 11.43 11.50 11.23 11.25 121,737 -0.36(-3.08%)
Sep 24, 2010 11.26 11.72 11.25 11.61 236,226 +0.39(+3.43%)
Sep 23, 2010 10.36 11.25 10.36 11.22 329,046 +0.71(+6.80%)
Sep 22, 2010 10.51 10.64 10.48 10.51 99,580 -0.01(-0.07%)
Sep 21, 2010 10.43 10.61 10.18 10.52 119,133 +0.05(+0.47%)
Sep 20, 2010 10.12 10.63 10.10 10.47 165,162 +0.35(+3.46%)
Sep 17, 2010 10.47 10.52 9.950 10.12 187,112 -0.39(-3.73%)
Sep 15, 2010 10.59 10.71 10.50 10.51 104,725 -0.22(-2.09%)
Sep 14, 2010 11.06 11.06 10.65 10.73 173,705 -0.19(-1.73%)
Sep 13, 2010 10.57 10.92 10.52 10.92 299,571 +0.44(+4.21%)
Sep 10, 2010 10.43 10.48 10.23 10.48 113,796 +0.08(+0.74%)
Sep 09, 2010 10.17 10.43 10.17 10.41 93,689 +0.34(+3.34%)
Sep 08, 2010 10.18 10.30 10.04 10.07 81,610 -0.04(-0.42%)
Sep 07, 2010 10.18 10.27 9.943 10.11 83,201 -0.05(-0.48%)
Sep 03, 2010 10.01 10.27 9.978 10.16 203,932 +0.20(+1.97%)
Sep 02, 2010 9.810 10.01 9.768 9.964 49,630 +0.05(+0.49%)
Sep 01, 2010 9.817 10.03 9.747 9.915 110,589 +0.24(+2.46%)
Aug 31, 2010 9.460 9.747 9.439 9.677 51,533 +0.16(+1.69%)
Aug 30, 2010 9.579 9.838 9.467 9.516 160,572 -0.01(-0.07%)
Aug 27, 2010 9.369 9.656 9.362 9.523 139,419 +0.18(+1.87%)
Aug 26, 2010 9.383 9.628 9.348 9.348 31,254 +0.06(+0.60%)
Aug 25, 2010 9.250 9.376 9.194 9.292 112,041 -0.09(-0.97%)
Aug 24, 2010 9.789 9.831 9.383 9.383 94,054 -0.46(-4.63%)
Aug 23, 2010 9.803 9.873 9.719 9.838 54,543 +0.06(+0.64%)
Aug 20, 2010 9.775 9.803 9.593 9.775 52,188 +0.02(+0.22%)
Aug 19, 2010 9.894 9.964 9.649 9.754 83,072 -0.13(-1.28%)
Aug 18, 2010 9.593 9.922 9.418 9.880 104,834 +0.34(+3.52%)
Aug 17, 2010 9.257 9.720 9.257 9.544 60,061 +0.29(+3.18%)
Aug 16, 2010 9.257 9.306 9.117 9.250 53,738 -0.01(-0.08%)
Aug 13, 2010 9.453 9.467 9.124 9.257 110,622 -0.26(-2.72%)
Aug 12, 2010 9.243 9.607 9.166 9.516 62,585 +0.12(+1.27%)
Aug 11, 2010 9.565 9.572 9.166 9.397 100,731 -0.50(-5.02%)
Aug 10, 2010 9.761 9.957 9.712 9.894 51,551 -0.02(-0.21%)
Aug 09, 2010 9.894 9.950 9.803 9.915 91,835 -0.01(-0.14%)
Aug 06, 2010 9.880 10.15 9.859 9.929 116,910 +0.10(+1.00%)
Aug 05, 2010 9.950 10.08 9.789 9.831 165,195 -0.11(-1.13%)
Aug 04, 2010 9.572 9.943 9.467 9.943 165,698 +0.42(+4.41%)
Aug 03, 2010 9.390 9.593 9.355 9.523 79,346 +0.14(+1.49%)
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.