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 (%)
Jul 31, 2006 9.975 10.31 9.782 10.27 158,302 +0.00(+0.00%)
Jul 28, 2006 9.636 10.27 9.496 10.27 219,582 +0.55(+5.68%)
Jul 27, 2006 9.709 9.842 9.656 9.715 135,007 -0.19(-1.88%)
Jul 26, 2006 9.928 9.948 9.576 9.902 95,260 +0.06(+0.61%)
Jul 25, 2006 9.310 9.948 9.303 9.842 123,536 +0.37(+3.93%)
Jul 24, 2006 8.811 9.469 8.811 9.469 97,594 +0.23(+2.45%)
Jul 21, 2006 9.430 9.562 9.164 9.243 70,332 -0.23(-2.46%)
Jul 20, 2006 9.809 9.809 9.316 9.476 107,274 -0.25(-2.53%)
Jul 19, 2006 9.642 9.902 9.449 9.722 186,658 +0.21(+2.24%)
Jul 18, 2006 9.250 9.636 9.250 9.509 109,051 +0.15(+1.56%)
Jul 17, 2006 9.602 9.769 9.177 9.363 156,988 -0.01(-0.14%)
Jul 14, 2006 9.230 9.388 9.044 9.376 134,859 +0.13(+1.44%)
Jul 13, 2006 9.150 9.543 9.144 9.243 181,030 -0.17(-1.84%)
Jul 12, 2006 8.944 9.477 8.844 9.416 484,932 +0.47(+5.28%)
Jul 11, 2006 8.911 8.944 8.711 8.944 251,364 +0.14(+1.59%)
Jul 10, 2006 8.878 8.957 8.718 8.804 141,168 -0.07(-0.82%)
Jul 07, 2006 8.977 8.984 8.844 8.878 46,471 -0.12(-1.30%)
Jul 06, 2006 8.997 9.077 8.798 8.995 81,397 +0.02(+0.19%)
Jul 05, 2006 8.964 8.977 8.725 8.977 80,765 +0.02(+0.22%)
Jul 03, 2006 9.057 9.057 8.844 8.957 37,800 -0.03(-0.37%)
Jun 30, 2006 9.164 9.237 8.911 8.991 127,864 +0.01(+0.07%)
Jun 29, 2006 8.379 9.177 8.379 8.984 323,164 +0.63(+7.56%)
Jun 28, 2006 8.558 8.645 8.346 8.352 116,822 -0.19(-2.18%)
Jun 27, 2006 8.545 8.844 8.512 8.538 94,032 +0.01(+0.16%)
Jun 26, 2006 8.811 8.977 8.372 8.525 191,733 -0.29(-3.25%)
Jun 23, 2006 8.711 8.905 8.592 8.811 61,658 +0.09(+0.99%)
Jun 22, 2006 8.891 8.891 8.625 8.725 63,231 -0.09(-0.98%)
Jun 21, 2006 8.818 9.024 8.651 8.811 138,311 +0.08(+0.91%)
Jun 20, 2006 8.578 8.771 8.505 8.731 111,784 +0.22(+2.58%)
Jun 19, 2006 9.170 9.170 8.505 8.512 142,327 -0.39(-4.41%)
Jun 16, 2006 8.977 9.090 8.844 8.904 152,173 +0.09(+0.98%)
Jun 15, 2006 8.704 9.004 8.312 8.818 182,871 +0.57(+6.85%)
Jun 14, 2006 7.980 8.359 7.847 8.252 382,179 +0.21(+2.56%)
Jun 13, 2006 7.820 8.272 7.647 8.046 561,323 -0.08(-0.98%)
Jun 12, 2006 8.977 8.977 8.100 8.126 278,366 -0.66(-7.49%)
Jun 09, 2006 8.831 9.110 8.612 8.784 112,638 +0.04(+0.46%)
Jun 08, 2006 8.598 8.831 8.552 8.745 265,540 -0.11(-1.20%)
Jun 07, 2006 9.170 9.203 8.711 8.851 225,517 -0.43(-4.66%)
Jun 06, 2006 9.316 9.576 8.977 9.283 198,034 -0.29(-3.06%)
Jun 05, 2006 9.642 9.715 9.410 9.576 236,594 -0.15(-1.57%)
Jun 02, 2006 9.742 9.802 9.456 9.729 213,051 -0.01(-0.07%)
Jun 01, 2006 8.984 9.742 8.977 9.735 259,194 +0.72(+7.96%)
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%)
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.