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 29, 2008 7.349 7.482 7.349 7.349 87,716 -0.05(-0.68%)
Aug 28, 2008 7.542 7.549 7.322 7.399 181,892 +0.04(+0.59%)
Aug 27, 2008 7.188 7.482 7.142 7.355 191,101 +0.27(+3.87%)
Aug 26, 2008 7.215 7.249 6.747 7.081 399,950 -0.13(-1.85%)
Aug 25, 2008 7.422 7.422 7.195 7.215 102,847 -0.23(-3.14%)
Aug 22, 2008 7.476 7.527 7.402 7.449 142,114 +0.03(+0.45%)
Aug 21, 2008 7.422 7.482 7.369 7.416 99,152 -0.11(-1.42%)
Aug 20, 2008 7.482 7.609 7.482 7.522 79,697 +0.01(+0.09%)
Aug 19, 2008 7.957 8.017 7.456 7.516 331,891 -0.50(-6.25%)
Aug 18, 2008 8.157 8.204 8.017 8.017 222,419 -0.01(-0.08%)
Aug 15, 2008 7.937 8.084 7.937 8.023 114,027 -0.01(-0.08%)
Aug 14, 2008 8.184 8.188 7.983 8.030 323,369 -0.15(-1.88%)
Aug 13, 2008 8.257 8.257 8.050 8.184 149,271 -0.01(-0.08%)
Aug 12, 2008 8.364 8.418 8.184 8.190 642,904 -0.24(-2.85%)
Aug 11, 2008 8.351 8.531 8.304 8.431 238,330 +0.01(+0.08%)
Aug 08, 2008 8.551 8.560 8.351 8.424 242,197 -0.15(-1.71%)
Aug 07, 2008 8.625 8.631 8.551 8.571 319,157 -0.16(-1.84%)
Aug 06, 2008 8.692 8.745 8.561 8.732 185,658 +0.10(+1.16%)
Aug 05, 2008 8.525 8.712 8.525 8.631 122,857 +0.11(+1.25%)
Aug 04, 2008 8.879 8.879 8.518 8.525 111,809 -0.36(-4.06%)
Aug 01, 2008 8.852 8.919 8.772 8.885 214,642 +0.00(+0.00%)
Jul 31, 2008 9.126 9.126 8.752 8.885 121,639 -0.17(-1.85%)
Jul 30, 2008 8.865 9.066 8.865 9.052 74,019 +0.27(+3.12%)
Jul 29, 2008 8.778 8.865 8.682 8.778 164,867 -0.03(-0.38%)
Jul 28, 2008 8.879 9.006 8.812 8.812 140,136 -0.19(-2.08%)
Jul 25, 2008 9.426 9.426 8.985 8.999 99,190 -0.24(-2.60%)
Jul 24, 2008 9.186 9.353 9.159 9.239 160,619 -0.04(-0.43%)
Jul 23, 2008 9.914 9.921 9.132 9.279 501,511 -0.54(-5.51%)
Jul 22, 2008 9.921 9.921 9.734 9.821 109,930 -0.07(-0.68%)
Jul 21, 2008 9.801 10.01 9.754 9.887 131,440 +0.22(+2.28%)
Jul 18, 2008 9.827 9.954 9.540 9.667 132,719 -0.05(-0.55%)
Jul 17, 2008 9.720 10.09 9.680 9.720 203,303 +0.17(+1.82%)
Jul 16, 2008 9.119 9.560 9.026 9.547 203,599 +0.47(+5.15%)
Jul 15, 2008 8.925 9.206 8.892 9.079 621,972 -0.09(-1.02%)
Jul 14, 2008 9.253 9.346 9.119 9.173 134,603 +0.01(+0.07%)
Jul 11, 2008 9.279 9.340 9.066 9.166 331,169 -0.19(-2.00%)
Jul 10, 2008 9.326 9.414 9.166 9.353 321,835 +0.10(+1.08%)
Jul 09, 2008 8.899 9.587 8.899 9.253 309,122 +0.28(+3.13%)
Jul 08, 2008 8.925 9.019 8.798 8.972 176,669 +0.05(+0.52%)
Jul 07, 2008 9.173 9.186 8.885 8.925 232,522 -0.27(-2.91%)
Jul 04, 2008 9.400 9.466 9.179 9.193 116,132 +0.00(+0.00%)
Jul 03, 2008 9.400 9.466 9.179 9.193 116,132 -0.19(-1.99%)
Jul 02, 2008 9.700 9.867 9.353 9.380 200,142 -0.24(-2.50%)
Jul 01, 2008 10.01 10.01 9.587 9.620 155,911 -0.31(-3.10%)
Jun 30, 2008 9.667 10.07 9.654 9.927 342,354 +0.25(+2.62%)
Jun 27, 2008 10.03 10.08 9.654 9.674 201,525 -0.43(-4.30%)
Jun 26, 2008 10.09 10.27 9.988 10.11 318,527 +0.02(+0.20%)
Jun 25, 2008 10.01 10.12 9.894 10.09 277,297 +0.20(+2.03%)
Jun 24, 2008 10.03 10.06 9.727 9.887 366,167 -0.10(-1.00%)
Jun 23, 2008 10.12 10.13 9.941 9.988 392,895 -0.07(-0.66%)
Jun 20, 2008 10.11 10.11 9.927 10.05 572,987 -0.05(-0.46%)
Jun 19, 2008 9.921 10.10 9.727 10.10 218,109 +0.10(+1.00%)
Jun 18, 2008 10.25 10.26 9.934 10.00 178,386 -0.18(-1.77%)
Jun 17, 2008 10.22 10.23 10.15 10.18 145,292 -0.04(-0.39%)
Jun 16, 2008 10.22 10.22 10.02 10.22 213,962 +0.01(+0.07%)
Jun 13, 2008 10.15 10.25 10.12 10.21 181,807 +0.04(+0.39%)
Jun 12, 2008 10.31 10.31 10.11 10.17 348,234 +0.02(+0.20%)
Jun 11, 2008 9.834 10.21 9.834 10.15 365,094 +0.09(+0.93%)
Jun 10, 2008 10.07 10.14 10.02 10.06 171,306 -0.09(-0.92%)
Jun 09, 2008 10.31 10.35 10.15 10.15 255,467 -0.08(-0.78%)
Jun 06, 2008 10.17 10.32 10.13 10.23 185,785 -0.03(-0.33%)
Jun 05, 2008 9.954 10.32 9.934 10.27 307,441 +0.21(+2.13%)
Jun 04, 2008 9.954 10.08 9.854 10.05 362,722 +0.04(+0.40%)
Jun 03, 2008 10.21 10.22 9.854 10.01 322,931 -0.10(-0.99%)
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.