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

Cresud Sacif ADR (NQ: CRESY )

8.290 +0.140 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2008 9.622 10.02 9.609 9.882 343,939 +0.25(+2.62%)
Jun 27, 2008 9.981 10.03 9.609 9.629 202,458 -0.43(-4.30%)
Jun 26, 2008 10.04 10.23 9.942 10.06 320,002 +0.02(+0.20%)
Jun 25, 2008 9.961 10.07 9.848 10.04 278,581 +0.20(+2.03%)
Jun 24, 2008 9.981 10.01 9.682 9.842 367,863 -0.10(-1.00%)
Jun 23, 2008 10.07 10.09 9.895 9.942 394,715 -0.07(-0.66%)
Jun 20, 2008 10.07 10.07 9.882 10.01 575,640 -0.05(-0.46%)
Jun 19, 2008 9.875 10.05 9.682 10.05 219,118 +0.10(+1.00%)
Jun 18, 2008 10.20 10.21 9.888 9.955 179,212 -0.18(-1.77%)
Jun 17, 2008 10.17 10.18 10.11 10.13 145,965 -0.04(-0.39%)
Jun 16, 2008 10.17 10.17 9.975 10.17 214,953 +0.01(+0.07%)
Jun 13, 2008 10.10 10.20 10.07 10.17 182,648 +0.04(+0.39%)
Jun 12, 2008 10.27 10.27 10.07 10.13 349,846 +0.02(+0.20%)
Jun 11, 2008 9.789 10.17 9.789 10.11 366,785 +0.09(+0.93%)
Jun 10, 2008 10.02 10.09 9.975 10.01 172,099 -0.09(-0.92%)
Jun 09, 2008 10.26 10.30 10.10 10.11 256,650 -0.08(-0.78%)
Jun 06, 2008 10.12 10.27 10.09 10.19 186,646 -0.03(-0.32%)
Jun 05, 2008 9.908 10.27 9.888 10.22 308,865 +0.21(+2.13%)
Jun 04, 2008 9.908 10.03 9.809 10.01 364,401 +0.04(+0.40%)
Jun 03, 2008 10.17 10.17 9.809 9.968 324,426 -0.10(-0.99%)
Jun 02, 2008 9.882 10.08 9.775 10.07 218,285 +0.41(+4.20%)
May 30, 2008 10.33 10.38 9.642 9.662 707,123 -0.76(-7.33%)
May 29, 2008 10.23 10.45 10.17 10.43 114,438 +0.12(+1.16%)
May 28, 2008 10.65 10.65 10.19 10.31 122,073 -0.33(-3.13%)
May 27, 2008 10.47 10.69 10.45 10.64 184,557 +0.22(+2.11%)
May 26, 2008 10.49 10.55 10.35 10.42 111,572 +0.00(+0.00%)
May 23, 2008 10.49 10.55 10.35 10.42 111,572 -0.12(-1.14%)
May 22, 2008 10.31 10.69 10.31 10.54 156,828 +0.07(+0.63%)
May 21, 2008 10.20 10.63 10.19 10.47 191,655 +0.13(+1.22%)
May 20, 2008 10.47 10.65 10.29 10.35 220,260 -0.12(-1.14%)
May 19, 2008 10.51 10.67 10.41 10.47 193,349 -0.07(-0.69%)
May 16, 2008 10.46 10.74 10.36 10.54 527,662 +0.37(+3.59%)
May 15, 2008 9.955 10.36 9.908 10.17 439,344 +0.37(+3.73%)
May 14, 2008 9.928 10.05 9.809 9.809 320,548 -0.17(-1.67%)
May 13, 2008 10.15 10.31 9.842 9.975 209,840 +0.00(+0.00%)
May 12, 2008 10.01 10.12 9.842 9.975 211,720 +0.03(+0.33%)
May 09, 2008 10.49 10.49 9.888 9.942 439,258 -0.53(-5.08%)
May 08, 2008 10.67 10.68 10.37 10.47 210,732 -0.11(-1.07%)
May 07, 2008 11.07 11.15 10.53 10.59 228,400 -0.38(-3.46%)
May 06, 2008 10.89 11.13 10.81 10.97 153,058 +0.19(+1.79%)
May 05, 2008 10.87 10.92 10.71 10.77 222,367 -0.11(-1.04%)
May 02, 2008 10.46 10.93 10.46 10.89 207,417 +0.33(+3.09%)
May 01, 2008 10.79 10.79 10.29 10.56 209,834 -0.31(-2.87%)
Apr 30, 2008 11.04 11.08 10.73 10.87 301,237 -0.19(-1.74%)
Apr 29, 2008 11.22 11.24 11.03 11.07 162,344 -0.23(-2.00%)
Apr 28, 2008 11.04 11.37 10.96 11.29 260,417 +0.19(+1.68%)
Apr 25, 2008 11.15 11.15 10.97 11.11 300,308 +0.11(+0.97%)
Apr 24, 2008 11.03 11.05 10.78 11.00 200,258 +0.02(+0.18%)
Apr 23, 2008 11.14 11.15 10.85 10.98 204,607 +0.00(+0.00%)
Apr 22, 2008 11.22 11.24 10.85 10.98 265,223 -0.17(-1.49%)
Apr 21, 2008 10.51 11.17 10.51 11.15 504,180 +0.54(+5.08%)
Apr 18, 2008 10.63 10.63 10.45 10.61 322,250 +0.03(+0.31%)
Apr 17, 2008 10.48 10.71 10.27 10.57 315,450 +0.35(+3.45%)
Apr 16, 2008 10.16 10.44 10.14 10.22 405,903 +0.11(+1.05%)
Apr 15, 2008 10.18 10.39 9.975 10.11 124,244 -0.02(-0.20%)
Apr 14, 2008 10.14 10.18 10.07 10.13 163,007 +0.01(+0.13%)
Apr 11, 2008 10.35 10.35 10.05 10.12 122,769 -0.15(-1.42%)
Apr 10, 2008 10.32 10.38 10.24 10.27 282,596 +0.03(+0.26%)
Apr 09, 2008 10.27 10.37 10.16 10.24 516,713 +0.07(+0.65%)
Apr 08, 2008 10.27 10.37 10.11 10.17 309,125 -0.11(-1.03%)
Apr 07, 2008 10.28 10.33 10.21 10.28 181,821 +0.15(+1.51%)
Apr 04, 2008 10.25 10.29 10.12 10.13 315,979 +0.05(+0.53%)
Apr 03, 2008 10.21 10.21 10.01 10.07 87,686 -0.14(-1.37%)
Apr 02, 2008 10.21 10.25 10.15 10.21 160,144 +0.01(+0.07%)
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.