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 (%)
May 31, 2006 9.310 9.509 8.931 9.017 216,037 -0.10(-1.09%)
May 30, 2006 9.316 9.642 9.117 9.117 231,278 -0.35(-3.72%)
May 26, 2006 9.044 9.469 9.044 9.469 213,487 +0.45(+5.01%)
May 25, 2006 8.844 9.237 8.784 9.017 179,355 +0.31(+3.59%)
May 24, 2006 9.456 9.469 8.572 8.705 426,915 -0.87(-9.05%)
May 23, 2006 9.223 10.01 9.117 9.570 639,175 +0.66(+7.40%)
May 22, 2006 9.144 9.296 7.767 8.911 1,033,811 -0.46(-4.90%)
May 19, 2006 9.296 9.463 9.177 9.370 382,504 -0.01(-0.07%)
May 18, 2006 9.968 10.08 9.376 9.376 580,261 -0.64(-6.37%)
May 17, 2006 10.80 10.85 9.782 10.01 371,425 -0.84(-7.72%)
May 16, 2006 10.03 10.97 9.981 10.85 413,079 +0.69(+6.81%)
May 15, 2006 10.25 10.62 9.782 10.16 950,965 -0.77(-7.06%)
May 12, 2006 11.30 11.64 10.51 10.93 1,612,972 -1.11(-9.22%)
May 11, 2006 12.63 12.92 12.04 12.04 492,556 -0.52(-4.13%)
May 10, 2006 12.70 12.77 12.50 12.56 183,527 -0.11(-0.89%)
May 09, 2006 13.07 13.61 12.36 12.67 1,062,664 -0.19(-1.50%)
May 08, 2006 12.34 12.89 12.34 12.87 668,226 +0.63(+5.11%)
May 05, 2006 12.91 12.91 12.16 12.24 328,542 -0.34(-2.70%)
May 04, 2006 12.52 13.13 12.37 12.58 549,074 +0.25(+1.99%)
May 03, 2006 12.85 12.86 12.14 12.34 338,895 -0.25(-1.96%)
May 02, 2006 13.13 13.21 12.32 12.58 746,624 -0.35(-2.73%)
May 01, 2006 11.62 13.10 11.61 12.93 1,050,900 +1.38(+11.97%)
Apr 28, 2006 11.56 11.64 11.34 11.55 281,660 -0.14(-1.19%)
Apr 27, 2006 11.64 11.77 11.24 11.69 401,876 -0.09(-0.73%)
Apr 26, 2006 12.10 12.10 11.32 11.78 675,683 -0.18(-1.50%)
Apr 25, 2006 12.70 12.80 11.75 11.96 980,363 -0.28(-2.28%)
Apr 24, 2006 11.52 12.27 11.52 12.24 961,218 +0.65(+5.63%)
Apr 21, 2006 11.30 12.14 11.26 11.58 1,160,974 +0.23(+1.99%)
Apr 20, 2006 11.56 11.56 11.07 11.36 605,387 +0.02(+0.18%)
Apr 19, 2006 10.24 11.56 10.24 11.34 961,680 +1.20(+11.80%)
Apr 18, 2006 9.789 10.28 9.642 10.14 482,073 +0.73(+7.73%)
Apr 17, 2006 9.396 9.709 9.396 9.414 86,377 +0.00(+0.05%)
Apr 13, 2006 9.676 9.809 9.347 9.410 233,940 -0.26(-2.68%)
Apr 12, 2006 10.04 10.04 9.642 9.669 292,914 -0.37(-3.71%)
Apr 11, 2006 10.52 10.63 9.902 10.04 210,211 -0.45(-4.31%)
Apr 10, 2006 10.80 10.81 10.34 10.49 294,779 -0.07(-0.69%)
Apr 07, 2006 10.41 10.57 10.37 10.57 230,675 +0.26(+2.52%)
Apr 06, 2006 9.981 10.50 9.975 10.31 428,478 +0.33(+3.33%)
Apr 05, 2006 9.642 9.975 9.642 9.975 162,576 +0.31(+3.16%)
Apr 04, 2006 9.868 9.942 9.489 9.669 206,775 -0.17(-1.76%)
Apr 03, 2006 9.576 10.04 9.363 9.842 597,994 +0.25(+2.56%)
Mar 31, 2006 9.376 9.596 9.330 9.596 60,816 +0.18(+1.91%)
Mar 30, 2006 9.476 9.529 9.410 9.416 117,175 -0.11(-1.19%)
Mar 29, 2006 9.336 9.635 9.050 9.529 160,758 +0.29(+3.09%)
Mar 28, 2006 9.124 9.310 8.898 9.243 798,970 +0.12(+1.31%)
Mar 27, 2006 8.904 9.223 8.711 9.124 59,816 +0.18(+2.01%)
Mar 24, 2006 8.851 8.977 8.816 8.944 34,916 +0.05(+0.52%)
Mar 23, 2006 9.170 9.243 8.811 8.898 50,076 -0.34(-3.67%)
Mar 22, 2006 9.243 9.250 9.044 9.237 103,460 -0.02(-0.22%)
Mar 21, 2006 9.562 9.609 9.243 9.257 91,683 -0.17(-1.83%)
Mar 20, 2006 9.303 9.622 9.237 9.430 151,994 +0.20(+2.16%)
Mar 17, 2006 9.110 9.277 9.084 9.230 154,170 +0.15(+1.69%)
Mar 16, 2006 8.911 9.150 8.892 9.077 66,587 +0.05(+0.52%)
Mar 15, 2006 9.144 9.303 8.931 9.031 84,651 -0.13(-1.38%)
Mar 14, 2006 8.678 9.177 8.678 9.157 50,366 +0.22(+2.42%)
Mar 13, 2006 8.811 9.017 8.811 8.940 73,010 +0.16(+1.85%)
Mar 10, 2006 8.778 8.831 8.485 8.778 148,527 +0.00(+0.00%)
Mar 09, 2006 8.791 8.991 8.645 8.778 194,136 +0.09(+1.07%)
Mar 08, 2006 9.031 9.031 8.671 8.685 228,621 -0.42(-4.60%)
Mar 07, 2006 9.144 9.310 8.711 9.104 251,709 -0.19(-2.07%)
Mar 06, 2006 9.243 9.370 9.144 9.296 136,037 -0.02(-0.21%)
Mar 03, 2006 9.383 9.443 9.290 9.316 356,359 -0.17(-1.82%)
Mar 02, 2006 9.722 9.722 9.316 9.489 88,245 -0.11(-1.18%)
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.