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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.200 (-2.39%)
Streaming Delayed Price Updated: 1:57 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 (%)
May 31, 2016 9.626 10.08 9.625 10.03 432,116 +0.55(+5.82%)
May 27, 2016 9.269 9.480 9.480 9.480 156,232 +0.20(+2.19%)
May 26, 2016 9.196 9.423 9.106 9.277 257,972 +0.12(+1.33%)
May 25, 2016 9.212 9.313 9.033 9.155 67,975 -0.04(-0.44%)
May 24, 2016 9.123 9.472 9.090 9.196 334,017 +0.05(+0.53%)
May 23, 2016 8.554 9.536 8.530 9.147 622,248 +0.52(+6.02%)
May 20, 2016 8.157 8.692 8.043 8.627 552,123 +0.55(+6.83%)
May 19, 2016 8.027 8.132 7.767 8.076 186,025 -0.02(-0.30%)
May 18, 2016 8.035 8.124 7.946 8.100 121,253 -0.02(-0.20%)
May 17, 2016 8.278 8.360 8.084 8.116 89,870 -0.13(-1.57%)
May 16, 2016 8.351 8.530 8.173 8.246 166,228 -0.16(-1.93%)
May 13, 2016 8.433 8.644 8.278 8.408 112,913 +0.04(+0.48%)
May 12, 2016 8.441 8.489 8.343 8.368 35,833 -0.03(-0.39%)
May 11, 2016 8.433 8.449 8.376 8.400 267,248 -0.01(-0.10%)
May 10, 2016 8.165 8.456 8.092 8.408 253,153 +0.32(+3.91%)
May 09, 2016 7.994 8.197 7.994 8.092 1,244,567 +0.02(+0.30%)
May 06, 2016 7.929 8.116 7.929 8.067 799,865 +0.05(+0.61%)
May 05, 2016 8.084 8.084 7.921 8.019 243,291 -0.02(-0.30%)
May 04, 2016 8.100 8.157 8.011 8.043 177,179 -0.07(-0.90%)
May 03, 2016 8.384 8.384 8.092 8.116 109,370 -0.24(-2.82%)
May 02, 2016 8.481 8.481 8.278 8.351 57,013 -0.16(-1.91%)
Apr 29, 2016 8.554 8.838 8.343 8.514 243,503 -0.09(-1.04%)
Apr 28, 2016 8.725 8.936 8.579 8.603 112,206 -0.19(-2.21%)
Apr 27, 2016 8.920 8.968 8.660 8.798 197,572 -0.04(-0.46%)
Apr 26, 2016 8.684 8.903 8.351 8.838 412,595 +0.18(+2.06%)
Apr 25, 2016 8.806 8.806 8.660 8.660 329,060 -0.20(-2.29%)
Apr 22, 2016 8.871 8.968 8.814 8.863 229,389 -0.02(-0.27%)
Apr 21, 2016 8.936 9.082 8.814 8.887 227,607 -0.02(-0.18%)
Apr 20, 2016 9.131 9.147 8.782 8.903 100,461 -0.19(-2.05%)
Apr 19, 2016 8.774 9.155 8.741 9.090 191,908 +0.37(+4.19%)
Apr 18, 2016 8.911 9.009 8.725 8.725 53,228 -0.26(-2.89%)
Apr 15, 2016 9.009 9.074 8.936 8.985 19,034 -0.01(-0.09%)
Apr 14, 2016 8.879 9.001 8.838 8.993 26,145 +0.15(+1.65%)
Apr 13, 2016 8.733 8.928 8.733 8.847 62,910 +0.14(+1.58%)
Apr 12, 2016 8.619 8.757 8.603 8.709 65,441 -0.01(-0.09%)
Apr 11, 2016 8.546 8.798 8.522 8.717 61,089 +0.23(+2.68%)
Apr 08, 2016 8.530 8.595 8.449 8.489 24,843 +0.10(+1.16%)
Apr 07, 2016 8.514 8.611 8.246 8.392 51,469 -0.14(-1.62%)
Apr 06, 2016 8.636 8.749 8.343 8.530 51,025 -0.11(-1.22%)
Apr 05, 2016 8.757 8.765 8.400 8.636 72,304 -0.23(-2.56%)
Apr 04, 2016 9.196 9.196 8.769 8.863 89,865 -0.29(-3.19%)
Apr 01, 2016 9.317 9.317 9.009 9.155 655,133 -0.29(-3.09%)
Mar 31, 2016 9.106 9.447 9.051 9.447 95,620 +0.34(+3.74%)
Mar 30, 2016 9.252 9.252 8.944 9.106 37,038 -0.02(-0.27%)
Mar 29, 2016 9.285 9.285 9.009 9.131 22,922 -0.19(-2.09%)
Mar 28, 2016 9.496 9.496 9.171 9.325 30,344 -0.22(-2.30%)
Mar 24, 2016 9.366 9.545 9.545 9.545 30,063 -0.01(-0.09%)
Mar 23, 2016 9.415 9.553 9.301 9.553 23,607 +0.11(+1.12%)
Mar 22, 2016 9.187 9.528 9.025 9.447 108,526 +0.19(+2.11%)
Mar 21, 2016 9.220 9.309 8.968 9.252 68,058 +0.06(+0.62%)
Mar 18, 2016 9.398 9.407 8.993 9.196 73,633 -0.18(-1.90%)
Mar 17, 2016 9.131 9.431 9.033 9.374 106,873 +0.25(+2.76%)
Mar 16, 2016 9.147 9.163 8.871 9.123 32,970 -0.08(-0.88%)
Mar 15, 2016 9.334 9.504 8.968 9.204 70,165 -0.01(-0.09%)
Mar 14, 2016 9.293 9.447 9.082 9.212 47,119 -0.15(-1.56%)
Mar 11, 2016 9.301 9.545 8.952 9.358 71,684 +0.14(+1.50%)
Mar 10, 2016 9.431 9.431 9.114 9.220 68,545 -0.19(-2.07%)
Mar 09, 2016 9.447 9.472 9.244 9.415 63,706 -0.01(-0.09%)
Mar 08, 2016 9.423 9.504 9.187 9.423 46,498 -0.06(-0.68%)
Mar 07, 2016 9.496 9.561 9.196 9.488 89,983 -0.13(-1.35%)
Mar 04, 2016 9.147 9.618 9.147 9.618 129,090 +0.41(+4.41%)
Mar 03, 2016 9.374 9.528 9.131 9.212 47,047 -0.08(-0.87%)
Mar 02, 2016 9.577 9.577 9.025 9.293 126,167 -0.34(-3.54%)
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.