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 (%)
Sep 30, 2009 8.531 8.618 8.453 8.611 127,276 +0.17(+2.06%)
Sep 29, 2009 8.418 8.484 8.117 8.438 163,428 -0.06(-0.71%)
Sep 28, 2009 8.531 8.671 8.431 8.498 206,875 -0.10(-1.17%)
Sep 25, 2009 8.651 8.718 8.572 8.598 112,984 -0.12(-1.38%)
Sep 24, 2009 8.992 9.112 8.685 8.718 212,899 -0.29(-3.19%)
Sep 23, 2009 9.072 9.286 8.979 9.006 221,048 -0.01(-0.07%)
Sep 22, 2009 8.818 9.072 8.818 9.012 252,339 +0.21(+2.43%)
Sep 21, 2009 8.912 8.912 8.732 8.798 176,057 +0.01(+0.15%)
Sep 18, 2009 8.885 8.952 8.692 8.785 202,124 -0.11(-1.28%)
Sep 17, 2009 8.852 9.046 8.718 8.899 229,796 +0.07(+0.76%)
Sep 16, 2009 8.718 8.905 8.718 8.832 205,749 +0.23(+2.64%)
Sep 15, 2009 8.999 8.999 8.418 8.605 217,612 -0.31(-3.45%)
Sep 14, 2009 8.912 8.992 8.765 8.912 222,310 +0.23(+2.69%)
Sep 11, 2009 8.411 8.805 8.351 8.678 255,454 +0.29(+3.51%)
Sep 10, 2009 7.903 8.444 7.896 8.384 238,086 +0.61(+7.91%)
Sep 09, 2009 7.683 7.783 7.683 7.770 133,033 +0.08(+1.04%)
Sep 08, 2009 7.843 7.843 7.676 7.689 126,526 +0.05(+0.61%)
Sep 04, 2009 7.723 7.730 7.549 7.643 115,333 +0.04(+0.53%)
Sep 03, 2009 7.502 7.656 7.482 7.603 91,871 +0.10(+1.34%)
Sep 02, 2009 7.349 7.502 7.349 7.502 125,429 +0.00(+0.00%)
Sep 01, 2009 7.616 7.649 7.449 7.502 125,812 -0.05(-0.71%)
Aug 31, 2009 7.549 7.649 7.516 7.556 222,475 -0.05(-0.70%)
Aug 28, 2009 7.663 7.743 7.502 7.609 146,448 +0.07(+0.87%)
Aug 27, 2009 7.489 7.743 7.449 7.544 147,502 -0.11(-1.47%)
Aug 26, 2009 7.790 7.843 7.616 7.656 129,961 -0.11(-1.46%)
Aug 25, 2009 7.683 7.850 7.616 7.770 240,389 +0.19(+2.47%)
Aug 24, 2009 7.275 7.816 7.275 7.583 892,359 +0.97(+14.65%)
Aug 21, 2009 6.480 6.687 6.347 6.614 133,766 +0.21(+3.34%)
Aug 20, 2009 6.193 6.433 6.093 6.400 58,428 +0.15(+2.46%)
Aug 19, 2009 6.019 6.273 5.912 6.246 65,343 +0.08(+1.30%)
Aug 18, 2009 5.966 6.284 5.886 6.166 58,449 +0.27(+4.65%)
Aug 17, 2009 6.086 6.086 5.669 5.892 174,806 -0.34(-5.47%)
Aug 14, 2009 6.614 6.674 6.146 6.233 129,448 -0.47(-7.07%)
Aug 13, 2009 6.614 6.754 6.614 6.707 71,322 +0.09(+1.41%)
Aug 12, 2009 6.687 6.701 6.547 6.614 56,208 -0.18(-2.70%)
Aug 11, 2009 6.854 6.854 6.681 6.798 17,829 -0.06(-0.83%)
Aug 10, 2009 6.734 6.881 6.687 6.854 49,004 +0.09(+1.28%)
Aug 07, 2009 6.814 6.881 6.747 6.768 75,090 -0.01(-0.20%)
Aug 06, 2009 6.988 7.035 6.694 6.781 105,111 -0.25(-3.61%)
Aug 05, 2009 7.048 7.075 6.914 7.035 41,277 +0.05(+0.67%)
Aug 04, 2009 6.961 7.095 6.921 6.988 88,082 +0.03(+0.38%)
Aug 03, 2009 6.727 7.001 6.721 6.961 109,776 +0.25(+3.78%)
Jul 31, 2009 6.674 6.747 6.607 6.707 28,374 +0.07(+1.12%)
Jul 30, 2009 6.387 6.734 6.373 6.633 87,009 +0.22(+3.43%)
Jul 29, 2009 6.607 6.714 6.347 6.413 131,180 -0.21(-3.23%)
Jul 28, 2009 6.500 6.681 6.433 6.627 121,332 +0.10(+1.54%)
Jul 27, 2009 6.560 6.614 6.467 6.527 43,190 -0.01(-0.10%)
Jul 24, 2009 6.347 6.614 6.347 6.534 176,737 +0.12(+1.88%)
Jul 23, 2009 6.413 6.420 6.226 6.413 172,092 +0.05(+0.84%)
Jul 22, 2009 6.347 6.440 6.286 6.360 44,868 -0.11(-1.75%)
Jul 21, 2009 6.280 6.614 6.146 6.474 196,883 +0.19(+3.09%)
Jul 20, 2009 5.993 6.313 5.953 6.280 69,768 +0.36(+6.09%)
Jul 17, 2009 6.106 6.106 5.846 5.919 106,896 -0.11(-1.77%)
Jul 16, 2009 6.113 6.380 5.852 6.026 189,366 -0.09(-1.42%)
Jul 15, 2009 6.467 6.500 6.059 6.113 145,904 +0.00(+0.00%)
Jul 14, 2009 6.066 6.280 5.979 6.113 111,487 +0.02(+0.33%)
Jul 13, 2009 6.026 6.153 5.752 6.093 66,747 +0.19(+3.17%)
Jul 10, 2009 5.886 6.046 5.886 5.906 56,983 -0.06(-1.01%)
Jul 09, 2009 5.759 6.013 5.759 5.966 95,818 -0.11(-1.87%)
Jul 08, 2009 6.246 6.347 5.812 6.079 159,833 -0.06(-0.98%)
Jul 07, 2009 6.474 6.560 6.079 6.140 163,496 -0.30(-4.67%)
Jul 06, 2009 6.166 6.454 6.099 6.440 100,419 +0.11(+1.80%)
Jul 02, 2009 6.233 6.467 6.071 6.327 115,265 +0.03(+0.42%)
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.