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

Cresud Sacif ADR (NQ: CRESY )

8.330 +0.180 (+2.21%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Sep 29, 2006 8.898 9.104 8.898 9.044 68,667 +0.05(+0.52%)
Sep 28, 2006 8.784 9.044 8.778 8.997 108,056 +0.00(+0.00%)
Sep 27, 2006 8.618 9.004 8.618 8.997 121,176 +0.23(+2.58%)
Sep 26, 2006 8.479 8.818 8.479 8.771 135,941 -0.05(-0.60%)
Sep 25, 2006 8.911 8.911 8.778 8.824 138,254 -0.05(-0.60%)
Sep 22, 2006 8.598 8.898 8.558 8.878 159,663 +0.21(+2.38%)
Sep 21, 2006 8.439 8.698 8.439 8.671 86,349 +0.23(+2.68%)
Sep 20, 2006 8.286 8.572 8.286 8.445 191,767 +0.15(+1.84%)
Sep 19, 2006 8.379 8.518 8.199 8.292 321,032 -0.23(-2.73%)
Sep 18, 2006 8.319 8.625 8.319 8.525 162,241 -0.14(-1.61%)
Sep 15, 2006 8.612 8.977 8.612 8.665 79,976 -0.05(-0.53%)
Sep 14, 2006 8.612 8.725 8.612 8.711 95,821 +0.09(+1.00%)
Sep 13, 2006 8.645 8.858 8.625 8.625 216,308 -0.07(-0.77%)
Sep 12, 2006 8.711 8.931 8.645 8.691 168,541 -0.16(-1.80%)
Sep 11, 2006 8.977 8.977 8.731 8.851 268,509 +0.12(+1.41%)
Sep 08, 2006 8.671 8.917 8.671 8.728 214,094 +0.16(+1.90%)
Sep 07, 2006 8.445 8.705 8.445 8.565 101,656 -0.19(-2.13%)
Sep 06, 2006 8.678 8.864 8.645 8.751 93,815 -0.13(-1.42%)
Sep 05, 2006 8.745 8.911 8.585 8.878 154,749 +0.11(+1.21%)
Sep 01, 2006 8.751 8.977 8.731 8.771 68,845 -0.05(-0.53%)
Aug 31, 2006 8.771 8.971 8.714 8.818 133,299 -0.03(-0.30%)
Aug 30, 2006 8.811 8.977 8.645 8.844 105,427 -0.05(-0.60%)
Aug 29, 2006 8.718 9.443 8.718 8.898 204,514 -0.38(-4.12%)
Aug 28, 2006 9.343 9.410 9.217 9.280 104,524 -0.10(-1.10%)
Aug 25, 2006 9.376 9.416 9.190 9.383 55,138 +0.11(+1.15%)
Aug 24, 2006 9.210 9.396 9.210 9.277 127,829 -0.12(-1.27%)
Aug 23, 2006 9.310 9.423 9.310 9.396 109,730 +0.02(+0.21%)
Aug 22, 2006 9.310 9.436 9.226 9.376 56,070 -0.03(-0.35%)
Aug 21, 2006 9.336 9.469 9.336 9.410 40,600 -0.10(-1.05%)
Aug 18, 2006 9.376 9.509 9.376 9.509 86,711 +0.12(+1.27%)
Aug 17, 2006 9.410 9.629 9.376 9.390 58,741 -0.12(-1.26%)
Aug 16, 2006 9.323 9.556 9.323 9.509 33,313 -0.09(-0.97%)
Aug 15, 2006 9.410 9.682 9.303 9.602 87,613 +0.11(+1.19%)
Aug 14, 2006 9.443 9.609 9.316 9.489 65,389 +0.04(+0.42%)
Aug 11, 2006 9.709 9.828 9.396 9.449 64,860 -0.43(-4.31%)
Aug 10, 2006 9.682 9.908 9.343 9.875 146,179 +0.13(+1.37%)
Aug 09, 2006 10.31 10.31 9.742 9.742 68,169 +0.03(+0.27%)
Aug 08, 2006 9.809 9.842 9.543 9.715 64,269 -0.23(-2.34%)
Aug 07, 2006 10.12 10.12 9.828 9.948 77,428 -0.02(-0.16%)
Aug 04, 2006 9.981 10.25 9.915 9.964 85,284 -0.22(-2.13%)
Aug 03, 2006 10.29 10.31 10.05 10.18 61,786 -0.12(-1.16%)
Aug 02, 2006 10.16 10.31 9.995 10.30 78,016 +0.25(+2.45%)
Aug 01, 2006 9.915 10.21 9.795 10.05 74,667 -0.21(-2.07%)
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%)
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.