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 (%)
Oct 30, 2009 8.372 8.412 7.913 8.193 104,919 -0.21(-2.53%)
Oct 29, 2009 7.960 8.512 7.847 8.405 154,615 +0.31(+3.82%)
Oct 28, 2009 8.518 8.518 8.026 8.096 163,147 -0.42(-4.96%)
Oct 27, 2009 8.472 8.618 8.392 8.518 147,857 +0.03(+0.39%)
Oct 26, 2009 8.558 8.665 8.379 8.485 98,600 -0.14(-1.62%)
Oct 23, 2009 8.645 8.713 8.612 8.625 65,183 -0.13(-1.44%)
Oct 22, 2009 8.671 8.804 8.479 8.751 88,373 +0.07(+0.77%)
Oct 21, 2009 8.665 8.778 8.658 8.685 98,227 -0.08(-0.91%)
Oct 20, 2009 8.798 8.831 8.745 8.765 89,988 -0.03(-0.30%)
Oct 19, 2009 8.818 8.831 8.685 8.791 128,655 +0.05(+0.61%)
Oct 16, 2009 8.545 8.811 8.525 8.738 68,598 +0.07(+0.84%)
Oct 15, 2009 8.578 8.738 8.545 8.665 54,026 -0.01(-0.08%)
Oct 14, 2009 8.658 8.858 8.612 8.671 171,564 +0.01(+0.15%)
Oct 13, 2009 8.771 8.771 8.539 8.658 79,149 +0.00(+0.00%)
Oct 12, 2009 8.691 8.745 8.558 8.658 64,410 +0.02(+0.23%)
Oct 09, 2009 8.578 8.758 8.485 8.638 79,173 -0.01(-0.15%)
Oct 08, 2009 8.665 8.784 8.546 8.651 137,541 +0.11(+1.25%)
Oct 07, 2009 8.612 8.678 8.445 8.545 74,317 -0.08(-0.93%)
Oct 06, 2009 8.858 8.858 8.585 8.625 152,191 +0.05(+0.54%)
Oct 05, 2009 8.100 8.605 8.040 8.578 137,995 +0.59(+7.32%)
Oct 02, 2009 8.060 8.126 7.814 7.993 227,582 -0.19(-2.34%)
Oct 01, 2009 8.558 8.598 8.093 8.185 174,659 -0.39(-4.52%)
Sep 30, 2009 8.492 8.578 8.414 8.572 127,865 +0.17(+2.06%)
Sep 29, 2009 8.379 8.445 8.080 8.399 164,185 -0.06(-0.71%)
Sep 28, 2009 8.492 8.632 8.392 8.459 207,832 -0.10(-1.17%)
Sep 25, 2009 8.612 8.678 8.532 8.558 113,507 -0.12(-1.38%)
Sep 24, 2009 8.951 9.070 8.645 8.678 213,885 -0.29(-3.19%)
Sep 23, 2009 9.031 9.243 8.937 8.964 222,072 -0.01(-0.07%)
Sep 22, 2009 8.778 9.031 8.778 8.971 253,507 +0.21(+2.43%)
Sep 21, 2009 8.871 8.871 8.691 8.758 176,872 +0.01(+0.15%)
Sep 18, 2009 8.844 8.911 8.651 8.745 203,059 -0.11(-1.28%)
Sep 17, 2009 8.811 9.004 8.678 8.858 230,860 +0.07(+0.76%)
Sep 16, 2009 8.678 8.864 8.678 8.791 206,702 +0.23(+2.64%)
Sep 15, 2009 8.957 8.957 8.379 8.565 218,619 -0.31(-3.45%)
Sep 14, 2009 8.871 8.951 8.725 8.871 223,340 +0.23(+2.69%)
Sep 11, 2009 8.372 8.765 8.312 8.638 256,636 +0.29(+3.51%)
Sep 10, 2009 7.867 8.405 7.860 8.346 239,188 +0.61(+7.91%)
Sep 09, 2009 7.647 7.747 7.647 7.734 133,649 +0.08(+1.04%)
Sep 08, 2009 7.807 7.807 7.641 7.654 127,112 +0.05(+0.61%)
Sep 04, 2009 7.687 7.694 7.514 7.607 115,867 +0.04(+0.53%)
Sep 03, 2009 7.468 7.621 7.448 7.568 92,296 +0.10(+1.34%)
Sep 02, 2009 7.315 7.468 7.315 7.468 126,010 +0.00(+0.00%)
Sep 01, 2009 7.581 7.614 7.415 7.468 126,395 -0.05(-0.71%)
Aug 31, 2009 7.514 7.614 7.481 7.521 223,505 -0.05(-0.70%)
Aug 28, 2009 7.627 7.707 7.468 7.574 147,126 +0.07(+0.87%)
Aug 27, 2009 7.454 7.707 7.415 7.509 148,185 -0.11(-1.47%)
Aug 26, 2009 7.754 7.807 7.581 7.621 130,563 -0.11(-1.46%)
Aug 25, 2009 7.647 7.814 7.581 7.734 241,502 +0.19(+2.47%)
Aug 24, 2009 7.242 7.780 7.242 7.548 896,491 +0.96(+14.65%)
Aug 21, 2009 6.450 6.657 6.317 6.583 134,386 +0.21(+3.34%)
Aug 20, 2009 6.164 6.404 6.065 6.371 58,698 +0.15(+2.46%)
Aug 19, 2009 5.992 6.244 5.885 6.218 65,646 +0.08(+1.30%)
Aug 18, 2009 5.938 6.255 5.859 6.138 58,720 +0.27(+4.65%)
Aug 17, 2009 6.058 6.058 5.642 5.865 175,615 -0.34(-5.47%)
Aug 14, 2009 6.583 6.643 6.118 6.204 130,047 -0.47(-7.07%)
Aug 13, 2009 6.583 6.723 6.583 6.676 71,652 +0.09(+1.41%)
Aug 12, 2009 6.657 6.670 6.517 6.583 56,468 -0.18(-2.70%)
Aug 11, 2009 6.823 6.823 6.650 6.766 17,911 -0.06(-0.83%)
Aug 10, 2009 6.703 6.849 6.657 6.823 49,231 +0.09(+1.28%)
Aug 07, 2009 6.783 6.849 6.716 6.736 75,437 -0.01(-0.20%)
Aug 06, 2009 6.956 7.002 6.663 6.750 105,597 -0.25(-3.61%)
Aug 05, 2009 7.016 7.042 6.883 7.002 41,468 +0.05(+0.67%)
Aug 04, 2009 6.929 7.062 6.889 6.956 88,490 +0.03(+0.38%)
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.