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 (%)
Aug 31, 2006 8.812 9.012 8.754 8.859 132,684 -0.03(-0.30%)
Aug 30, 2006 8.852 9.019 8.685 8.885 104,941 -0.05(-0.60%)
Aug 29, 2006 8.758 9.487 8.758 8.939 203,571 -0.38(-4.12%)
Aug 28, 2006 9.386 9.453 9.259 9.323 104,042 -0.10(-1.10%)
Aug 25, 2006 9.420 9.460 9.233 9.426 54,883 +0.11(+1.15%)
Aug 24, 2006 9.253 9.440 9.253 9.320 127,240 -0.12(-1.27%)
Aug 23, 2006 9.353 9.466 9.353 9.440 109,224 +0.02(+0.21%)
Aug 22, 2006 9.353 9.480 9.269 9.420 55,811 -0.03(-0.35%)
Aug 21, 2006 9.380 9.513 9.380 9.453 40,413 -0.10(-1.05%)
Aug 18, 2006 9.420 9.553 9.420 9.553 86,311 +0.12(+1.27%)
Aug 17, 2006 9.453 9.674 9.420 9.433 58,470 -0.12(-1.26%)
Aug 16, 2006 9.366 9.600 9.366 9.553 33,159 -0.09(-0.97%)
Aug 15, 2006 9.453 9.727 9.346 9.647 87,210 +0.11(+1.19%)
Aug 14, 2006 9.487 9.654 9.360 9.533 65,087 +0.04(+0.42%)
Aug 11, 2006 9.754 9.874 9.440 9.493 64,561 -0.43(-4.31%)
Aug 10, 2006 9.727 9.954 9.386 9.921 145,505 +0.13(+1.37%)
Aug 09, 2006 10.36 10.36 9.787 9.787 67,855 +0.03(+0.27%)
Aug 08, 2006 9.854 9.887 9.587 9.760 63,972 -0.23(-2.34%)
Aug 07, 2006 10.17 10.17 9.874 9.994 77,071 -0.02(-0.16%)
Aug 04, 2006 10.03 10.30 9.961 10.01 84,891 -0.22(-2.13%)
Aug 03, 2006 10.34 10.36 10.09 10.23 61,501 -0.12(-1.16%)
Aug 02, 2006 10.21 10.36 10.04 10.35 77,657 +0.25(+2.45%)
Aug 01, 2006 9.961 10.25 9.841 10.10 74,323 -0.21(-2.07%)
Jul 31, 2006 10.02 10.36 9.827 10.31 157,572 +0.00(+0.00%)
Jul 28, 2006 9.680 10.32 9.540 10.31 218,570 +0.55(+5.68%)
Jul 27, 2006 9.754 9.887 9.700 9.760 134,385 -0.19(-1.88%)
Jul 26, 2006 9.974 9.994 9.620 9.947 94,821 +0.06(+0.61%)
Jul 25, 2006 9.353 9.994 9.346 9.887 122,967 +0.37(+3.93%)
Jul 24, 2006 8.852 9.513 8.852 9.513 97,144 +0.23(+2.45%)
Jul 21, 2006 9.473 9.607 9.206 9.286 70,008 -0.23(-2.46%)
Jul 20, 2006 9.854 9.854 9.360 9.520 106,780 -0.25(-2.53%)
Jul 19, 2006 9.687 9.947 9.493 9.767 185,797 +0.21(+2.24%)
Jul 18, 2006 9.293 9.680 9.293 9.553 108,549 +0.15(+1.56%)
Jul 17, 2006 9.647 9.814 9.219 9.406 156,264 -0.01(-0.14%)
Jul 14, 2006 9.273 9.432 9.086 9.420 134,238 +0.13(+1.44%)
Jul 13, 2006 9.193 9.587 9.186 9.286 180,196 -0.17(-1.84%)
Jul 12, 2006 8.985 9.521 8.885 9.460 482,697 +0.47(+5.28%)
Jul 11, 2006 8.952 8.985 8.752 8.985 250,206 +0.14(+1.59%)
Jul 10, 2006 8.919 8.999 8.758 8.845 140,517 -0.07(-0.82%)
Jul 07, 2006 9.019 9.026 8.885 8.919 46,257 -0.12(-1.30%)
Jul 06, 2006 9.039 9.119 8.838 9.036 81,022 +0.02(+0.19%)
Jul 05, 2006 9.006 9.019 8.765 9.019 80,393 +0.02(+0.22%)
Jul 03, 2006 9.099 9.099 8.885 8.999 37,626 -0.03(-0.37%)
Jun 30, 2006 9.206 9.279 8.952 9.032 127,275 +0.01(+0.07%)
Jun 29, 2006 8.418 9.219 8.418 9.026 321,675 +0.63(+7.56%)
Jun 28, 2006 8.598 8.685 8.384 8.391 116,283 -0.19(-2.18%)
Jun 27, 2006 8.585 8.885 8.551 8.578 93,598 +0.01(+0.16%)
Jun 26, 2006 8.852 9.019 8.411 8.565 190,849 -0.29(-3.25%)
Jun 23, 2006 8.752 8.946 8.631 8.852 61,374 +0.09(+0.99%)
Jun 22, 2006 8.932 8.932 8.665 8.765 62,939 -0.09(-0.98%)
Jun 21, 2006 8.859 9.066 8.692 8.852 137,673 +0.08(+0.91%)
Jun 20, 2006 8.618 8.812 8.545 8.772 111,269 +0.22(+2.58%)
Jun 19, 2006 9.213 9.213 8.545 8.551 141,671 -0.39(-4.41%)
Jun 16, 2006 9.019 9.132 8.885 8.945 151,471 +0.09(+0.98%)
Jun 15, 2006 8.744 9.046 8.351 8.859 182,028 +0.57(+6.85%)
Jun 14, 2006 8.017 8.398 7.883 8.291 380,418 +0.21(+2.56%)
Jun 13, 2006 7.856 8.311 7.683 8.084 558,736 -0.08(-0.98%)
Jun 12, 2006 9.019 9.019 8.137 8.164 277,083 -0.66(-7.49%)
Jun 09, 2006 8.872 9.152 8.651 8.825 112,119 +0.04(+0.46%)
Jun 08, 2006 8.638 8.872 8.591 8.785 264,317 -0.11(-1.20%)
Jun 07, 2006 9.213 9.246 8.752 8.892 224,478 -0.43(-4.66%)
Jun 06, 2006 9.360 9.620 9.019 9.326 197,121 -0.29(-3.06%)
Jun 05, 2006 9.687 9.760 9.453 9.620 235,504 -0.15(-1.57%)
Jun 02, 2006 9.787 9.847 9.500 9.774 212,069 -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.