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

Cresud Sacif ADR (NQ: CRESY )

8.155 -0.025 (-0.31%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 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, 2011 8.676 8.690 8.074 8.346 107,319 -0.49(-5.52%)
Oct 28, 2011 8.740 8.963 8.720 8.834 123,329 +0.14(+1.65%)
Oct 27, 2011 8.511 8.848 8.439 8.690 181,403 +0.29(+3.50%)
Oct 26, 2011 8.418 8.505 8.282 8.396 140,900 +0.02(+0.26%)
Oct 25, 2011 8.231 8.503 8.102 8.375 132,996 +0.22(+2.64%)
Oct 24, 2011 8.023 8.217 7.973 8.160 91,462 +0.19(+2.34%)
Oct 21, 2011 7.844 7.995 7.780 7.973 110,950 +0.15(+1.92%)
Oct 20, 2011 7.880 8.045 7.815 7.823 46,927 -0.06(-0.73%)
Oct 19, 2011 7.980 8.117 7.866 7.880 120,659 -0.14(-1.70%)
Oct 18, 2011 7.995 8.095 7.894 8.016 63,142 +0.02(+0.27%)
Oct 17, 2011 8.102 8.239 7.894 7.995 93,730 -0.14(-1.76%)
Oct 14, 2011 8.332 8.332 8.016 8.138 167,768 -0.19(-2.32%)
Oct 13, 2011 8.317 8.389 8.152 8.332 79,932 +0.01(+0.09%)
Oct 12, 2011 8.145 8.468 8.145 8.325 125,708 +0.22(+2.65%)
Oct 11, 2011 7.945 8.195 7.844 8.109 128,334 +0.18(+2.26%)
Oct 10, 2011 7.586 7.959 7.586 7.930 104,362 +0.40(+5.33%)
Oct 07, 2011 7.608 7.704 7.521 7.529 94,544 +0.00(+0.00%)
Oct 06, 2011 7.572 7.593 7.392 7.529 116,682 +0.14(+1.94%)
Oct 05, 2011 7.364 7.579 7.199 7.385 163,254 +0.01(+0.10%)
Oct 04, 2011 7.314 7.450 6.848 7.378 292,382 +0.01(+0.19%)
Oct 03, 2011 7.651 7.844 7.300 7.364 123,386 -0.39(-5.08%)
Sep 30, 2011 8.081 8.081 7.679 7.758 162,788 -0.34(-4.16%)
Sep 29, 2011 8.102 8.246 8.038 8.095 74,073 +0.04(+0.44%)
Sep 28, 2011 8.461 8.468 8.052 8.059 127,119 -0.29(-3.44%)
Sep 27, 2011 8.791 8.791 8.289 8.346 124,736 -0.04(-0.51%)
Sep 26, 2011 8.353 8.504 8.016 8.389 178,514 +0.22(+2.72%)
Sep 23, 2011 8.683 8.705 8.016 8.167 175,799 -0.21(-2.48%)
Sep 22, 2011 8.769 8.848 8.246 8.375 198,691 -0.54(-6.11%)
Sep 21, 2011 9.049 9.066 8.920 8.920 57,210 -0.14(-1.58%)
Sep 20, 2011 9.321 9.321 8.963 9.063 91,624 -0.25(-2.69%)
Sep 19, 2011 9.830 9.830 9.149 9.314 154,333 -0.57(-5.80%)
Sep 16, 2011 9.780 9.909 9.694 9.888 126,104 +0.13(+1.32%)
Sep 15, 2011 9.529 9.837 9.493 9.759 105,466 +0.15(+1.57%)
Sep 14, 2011 9.508 9.751 9.429 9.608 436,370 +0.16(+1.67%)
Sep 13, 2011 9.845 9.974 9.443 9.450 148,851 -0.38(-3.87%)
Sep 12, 2011 9.751 10.02 9.644 9.830 66,903 -0.05(-0.51%)
Sep 09, 2011 10.25 10.25 9.773 9.880 64,988 -0.36(-3.50%)
Sep 08, 2011 10.21 10.31 10.05 10.24 31,209 -0.05(-0.49%)
Sep 07, 2011 9.995 10.39 9.952 10.29 59,899 +0.33(+3.31%)
Sep 06, 2011 9.952 10.01 9.852 9.959 44,457 -0.09(-0.86%)
Sep 02, 2011 10.02 10.13 9.938 10.05 177,824 +0.01(+0.07%)
Sep 01, 2011 10.19 10.20 9.974 10.04 129,115 -0.09(-0.92%)
Aug 31, 2011 10.25 10.42 10.04 10.13 206,229 -0.13(-1.26%)
Aug 30, 2011 10.50 10.50 9.751 10.26 158,386 -0.20(-1.92%)
Aug 29, 2011 9.694 10.61 9.694 10.46 146,437 +0.78(+8.07%)
Aug 26, 2011 9.680 9.787 9.587 9.680 77,653 -0.01(-0.15%)
Aug 25, 2011 9.830 9.830 9.523 9.694 90,622 -0.12(-1.21%)
Aug 24, 2011 9.816 10.10 9.536 9.812 157,727 -0.09(-0.91%)
Aug 23, 2011 9.823 10.02 9.773 9.902 129,050 +0.11(+1.17%)
Aug 22, 2011 9.737 9.967 9.680 9.787 67,588 +0.02(+0.22%)
Aug 19, 2011 9.751 10.04 9.694 9.766 87,933 -0.03(-0.29%)
Aug 18, 2011 10.07 10.07 9.694 9.794 78,772 -0.49(-4.81%)
Aug 17, 2011 10.06 10.30 10.05 10.29 63,460 +0.27(+2.65%)
Aug 16, 2011 10.13 10.23 9.988 10.02 67,108 -0.19(-1.89%)
Aug 15, 2011 10.46 10.60 10.10 10.22 83,094 -0.11(-1.11%)
Aug 12, 2011 10.15 10.50 10.05 10.33 64,312 +0.22(+2.13%)
Aug 11, 2011 9.787 10.27 9.739 10.12 143,147 +0.29(+2.99%)
Aug 10, 2011 9.701 10.01 9.658 9.823 107,947 -0.01(-0.07%)
Aug 09, 2011 9.859 10.03 9.680 9.830 169,068 -0.01(-0.07%)
Aug 08, 2011 10.55 10.63 9.608 9.837 309,376 -0.88(-8.23%)
Aug 05, 2011 10.88 10.98 10.65 10.72 165,056 -0.17(-1.58%)
Aug 04, 2011 10.93 11.01 10.81 10.89 166,965 -0.08(-0.72%)
Aug 03, 2011 10.69 11.09 10.69 10.97 115,613 +0.11(+1.06%)
Aug 02, 2011 10.68 11.05 10.68 10.86 74,772 +0.04(+0.33%)
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.