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 (%)
Jan 31, 2006 7.883 8.073 7.883 8.006 383,794 +0.03(+0.33%)
Jan 30, 2006 7.913 8.053 7.814 7.980 166,707 +0.13(+1.61%)
Jan 27, 2006 7.548 7.873 7.322 7.853 250,683 +0.37(+4.98%)
Jan 26, 2006 7.514 7.514 7.315 7.481 87,651 +0.13(+1.72%)
Jan 25, 2006 7.149 7.514 7.149 7.355 328,387 +0.14(+1.94%)
Jan 24, 2006 6.877 7.228 6.876 7.215 227,276 +0.29(+4.23%)
Jan 23, 2006 7.062 7.115 6.883 6.923 203,856 -0.12(-1.70%)
Jan 20, 2006 7.029 7.215 7.016 7.042 100,633 -0.07(-0.94%)
Jan 19, 2006 7.082 7.268 7.075 7.109 40,680 +0.03(+0.38%)
Jan 18, 2006 7.056 7.315 7.056 7.082 103,427 -0.26(-3.53%)
Jan 17, 2006 7.581 7.641 7.029 7.341 63,189 -0.17(-2.21%)
Jan 13, 2006 7.183 7.641 7.183 7.508 92,021 -0.12(-1.57%)
Jan 12, 2006 7.448 7.627 7.315 7.627 281,810 +0.19(+2.59%)
Jan 11, 2006 7.468 7.468 7.315 7.435 150,891 +0.05(+0.63%)
Jan 10, 2006 7.029 7.454 7.029 7.388 68,156 +0.01(+0.18%)
Jan 09, 2006 7.561 7.561 7.348 7.375 112,698 -0.06(-0.81%)
Jan 06, 2006 7.290 7.561 7.290 7.435 173,931 -0.07(-0.89%)
Jan 05, 2006 7.621 7.641 7.421 7.501 110,247 +0.01(+0.18%)
Jan 04, 2006 7.514 7.514 7.335 7.488 126,392 +0.13(+1.72%)
Jan 03, 2006 7.315 7.383 7.248 7.361 162,391 +0.09(+1.28%)
Dec 30, 2005 7.228 7.268 6.923 7.268 155,980 +0.09(+1.30%)
Dec 29, 2005 6.949 7.175 6.883 7.175 164,974 +0.23(+3.35%)
Dec 28, 2005 6.750 6.969 6.750 6.942 161,807 +0.13(+1.85%)
Dec 27, 2005 6.829 6.836 6.657 6.816 179,251 +0.01(+0.10%)
Dec 23, 2005 6.849 6.982 6.790 6.809 103,549 +0.00(+0.00%)
Dec 22, 2005 6.856 6.949 6.783 6.809 132,190 -0.09(-1.25%)
Dec 21, 2005 6.929 6.942 6.803 6.896 249,564 -0.01(-0.19%)
Dec 20, 2005 7.049 7.142 6.843 6.909 213,135 -0.22(-3.08%)
Dec 19, 2005 7.182 7.223 6.982 7.129 167,400 -0.07(-0.92%)
Dec 16, 2005 6.982 7.208 6.982 7.195 91,359 +0.06(+0.84%)
Dec 15, 2005 7.169 7.228 7.089 7.135 58,763 -0.03(-0.37%)
Dec 14, 2005 7.022 7.182 6.982 7.162 71,848 +0.13(+1.80%)
Dec 13, 2005 6.923 7.155 6.923 7.036 69,008 -0.09(-1.31%)
Dec 12, 2005 6.889 7.202 6.889 7.129 93,167 +0.04(+0.56%)
Dec 09, 2005 7.102 7.235 7.016 7.089 48,110 -0.14(-1.93%)
Dec 08, 2005 7.182 7.302 7.036 7.228 118,188 -0.02(-0.28%)
Dec 07, 2005 6.942 7.248 6.876 7.248 286,915 +0.27(+3.88%)
Dec 06, 2005 7.089 7.235 6.942 6.977 136,011 -0.20(-2.85%)
Dec 05, 2005 7.308 7.308 6.929 7.182 142,245 -0.07(-0.92%)
Dec 02, 2005 7.149 7.268 7.149 7.248 62,852 +0.11(+1.58%)
Dec 01, 2005 7.049 7.248 6.996 7.135 57,301 +0.09(+1.23%)
Nov 30, 2005 6.876 7.215 6.690 7.049 86,466 +0.13(+1.92%)
Nov 29, 2005 6.823 7.268 6.823 6.916 95,047 -0.02(-0.29%)
Nov 28, 2005 7.275 7.308 6.916 6.936 141,778 -0.25(-3.52%)
Nov 25, 2005 7.255 7.255 7.115 7.189 50,510 -0.12(-1.64%)
Nov 23, 2005 7.315 7.435 7.162 7.308 79,173 -0.04(-0.54%)
Nov 22, 2005 7.056 7.481 7.056 7.348 106,166 +0.14(+1.94%)
Nov 21, 2005 7.381 7.435 7.109 7.208 130,679 -0.18(-2.43%)
Nov 18, 2005 7.448 7.574 7.328 7.388 62,384 -0.04(-0.54%)
Nov 17, 2005 7.448 7.514 7.361 7.428 116,152 -0.03(-0.36%)
Nov 16, 2005 7.448 7.508 7.448 7.454 92,944 -0.00(-0.06%)
Nov 15, 2005 7.315 7.514 7.315 7.459 58,981 +0.01(+0.15%)
Nov 14, 2005 7.454 7.528 7.448 7.448 44,336 +0.00(+0.00%)
Nov 11, 2005 7.408 7.607 7.361 7.448 80,279 +0.01(+0.18%)
Nov 10, 2005 7.494 7.521 7.435 7.435 80,297 -0.07(-0.89%)
Nov 09, 2005 7.315 7.587 7.315 7.501 85,642 -0.05(-0.62%)
Nov 08, 2005 7.481 7.548 7.448 7.548 60,920 +0.07(+0.98%)
Nov 07, 2005 7.448 7.661 7.448 7.474 49,831 -0.03(-0.35%)
Nov 04, 2005 7.474 7.747 7.448 7.501 66,025 -0.15(-1.91%)
Nov 03, 2005 7.980 7.980 7.448 7.647 92,792 +0.21(+2.86%)
Nov 02, 2005 7.275 7.548 7.275 7.435 92,092 +0.09(+1.27%)
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.