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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 29, 2006 11.69 11.70 11.50 11.51 48,389 -0.19(-1.60%)
Dec 28, 2006 11.75 11.75 11.66 11.70 185,004 -0.01(-0.11%)
Dec 27, 2006 11.69 11.76 11.56 11.71 118,073 +0.09(+0.74%)
Dec 26, 2006 11.62 11.62 11.56 11.62 46,028 -0.01(-0.12%)
Dec 22, 2006 11.64 11.66 11.51 11.64 57,525 +0.01(+0.12%)
Dec 21, 2006 11.42 11.65 11.42 11.62 310,543 +0.06(+0.52%)
Dec 20, 2006 11.45 11.63 10.92 11.56 312,069 +0.06(+0.52%)
Dec 19, 2006 11.46 11.60 11.42 11.50 236,973 +0.06(+0.50%)
Dec 18, 2006 11.32 11.47 11.22 11.45 537,766 +0.13(+1.15%)
Dec 15, 2006 11.46 11.55 11.24 11.32 69,593 -0.05(-0.41%)
Dec 14, 2006 11.16 11.40 11.06 11.36 112,899 +0.10(+0.89%)
Dec 13, 2006 11.08 11.28 10.88 11.26 127,463 +0.25(+2.31%)
Dec 12, 2006 11.28 11.28 10.99 11.01 121,384 -0.16(-1.44%)
Dec 11, 2006 11.22 11.36 11.13 11.17 81,623 +0.10(+0.91%)
Dec 08, 2006 10.79 11.09 10.79 11.07 55,555 +0.11(+0.98%)
Dec 07, 2006 11.12 11.12 10.82 10.96 103,364 -0.08(-0.73%)
Dec 06, 2006 11.02 11.08 10.95 11.04 48,151 -0.05(-0.42%)
Dec 05, 2006 11.02 11.09 10.82 11.09 168,450 +0.00(+0.00%)
Dec 04, 2006 11.22 11.22 11.02 11.09 107,342 -0.06(-0.54%)
Dec 01, 2006 11.50 11.59 11.10 11.15 269,430 -0.44(-3.80%)
Nov 30, 2006 11.29 11.87 11.22 11.59 602,037 +0.30(+2.66%)
Nov 29, 2006 11.13 11.40 11.12 11.29 114,354 +0.07(+0.60%)
Nov 28, 2006 11.29 11.32 11.16 11.22 201,519 -0.09(-0.77%)
Nov 27, 2006 11.30 11.36 11.24 11.31 168,613 +0.01(+0.06%)
Nov 24, 2006 11.29 11.42 11.23 11.30 190,584 +0.05(+0.42%)
Nov 22, 2006 11.22 11.29 11.15 11.26 203,604 +0.03(+0.30%)
Nov 21, 2006 11.26 11.26 11.15 11.22 317,391 +0.03(+0.30%)
Nov 20, 2006 10.89 11.33 10.86 11.19 493,685 +0.32(+2.95%)
Nov 17, 2006 11.12 11.12 10.86 10.87 258,386 -0.27(-2.40%)
Nov 16, 2006 11.19 11.24 11.12 11.14 74,275 +0.03(+0.24%)
Nov 15, 2006 11.19 11.26 11.02 11.11 226,051 -0.06(-0.54%)
Nov 14, 2006 11.35 11.35 11.13 11.17 484,737 -0.05(-0.48%)
Nov 13, 2006 10.99 11.30 10.96 11.22 493,510 +0.20(+1.82%)
Nov 10, 2006 11.02 11.06 10.90 11.02 321,724 +0.03(+0.30%)
Nov 09, 2006 10.67 11.02 10.42 10.99 424,419 +0.36(+3.39%)
Nov 08, 2006 10.09 10.68 10.09 10.63 252,737 +0.27(+2.58%)
Nov 07, 2006 9.880 10.46 9.687 10.36 472,985 +0.56(+5.73%)
Nov 06, 2006 9.927 9.961 9.648 9.801 277,944 -0.09(-0.88%)
Nov 03, 2006 9.801 9.954 9.520 9.887 243,943 +0.01(+0.07%)
Nov 02, 2006 9.874 10.01 9.513 9.881 177,966 +0.07(+0.68%)
Nov 01, 2006 9.901 10.02 9.687 9.814 228,184 +0.03(+0.34%)
Oct 31, 2006 9.841 9.841 9.533 9.780 207,066 -0.09(-0.88%)
Oct 30, 2006 9.787 9.954 9.707 9.867 296,718 -0.21(-2.06%)
Oct 27, 2006 9.907 10.15 9.907 10.07 305,923 -0.01(-0.07%)
Oct 26, 2006 9.921 10.09 9.821 10.08 378,557 +0.09(+0.94%)
Oct 25, 2006 9.954 9.988 9.827 9.988 203,086 -0.01(-0.13%)
Oct 24, 2006 9.654 10.02 9.553 10.00 402,862 +0.27(+2.74%)
Oct 23, 2006 10.02 10.02 9.647 9.734 319,069 -0.41(-4.02%)
Oct 20, 2006 10.25 10.31 10.06 10.14 105,684 -0.17(-1.68%)
Oct 19, 2006 10.23 10.36 10.17 10.31 122,760 -0.17(-1.66%)
Oct 18, 2006 10.56 10.72 10.42 10.49 143,965 -0.10(-0.95%)
Oct 17, 2006 10.69 10.69 10.05 10.59 178,187 -0.09(-0.88%)
Oct 16, 2006 10.46 10.69 10.42 10.68 113,547 +0.09(+0.88%)
Oct 13, 2006 10.66 10.69 10.50 10.59 57,181 -0.10(-0.94%)
Oct 12, 2006 10.71 10.73 10.38 10.69 193,755 +0.18(+1.72%)
Oct 11, 2006 10.74 10.81 10.50 10.51 249,323 -0.29(-2.66%)
Oct 10, 2006 10.59 10.81 10.46 10.80 321,929 +0.28(+2.67%)
Oct 09, 2006 9.807 10.55 9.807 10.52 306,473 +0.60(+6.06%)
Oct 06, 2006 9.754 9.934 9.754 9.914 124,969 +0.06(+0.61%)
Oct 05, 2006 9.807 9.874 9.580 9.854 116,340 -0.05(-0.47%)
Oct 04, 2006 9.633 10.02 9.533 9.901 393,451 +0.27(+2.85%)
Oct 03, 2006 9.500 9.714 9.393 9.627 252,376 +0.08(+0.84%)
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.