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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2005 7.148 7.382 7.148 7.342 134,618 +0.20(+2.81%)
Oct 28, 2005 6.747 7.275 6.747 7.142 100,867 +0.27(+3.89%)
Oct 27, 2005 7.055 7.122 6.654 6.874 373,541 -0.21(-3.02%)
Oct 26, 2005 7.422 7.422 7.081 7.088 131,686 -0.26(-3.55%)
Oct 25, 2005 7.349 7.436 7.215 7.349 122,278 +0.03(+0.37%)
Oct 24, 2005 7.349 7.436 7.282 7.322 224,105 -0.16(-2.14%)
Oct 21, 2005 7.349 7.482 7.249 7.482 161,729 +0.22(+3.04%)
Oct 20, 2005 7.462 7.649 7.148 7.262 106,937 -0.25(-3.38%)
Oct 19, 2005 7.429 7.522 6.935 7.516 337,265 +0.12(+1.67%)
Oct 18, 2005 7.616 7.643 7.362 7.392 250,340 -0.26(-3.36%)
Oct 17, 2005 7.649 7.770 7.456 7.649 237,014 +0.06(+0.79%)
Oct 14, 2005 7.716 7.970 7.449 7.589 254,002 -0.16(-2.07%)
Oct 13, 2005 8.130 8.277 7.623 7.750 174,988 -0.45(-5.54%)
Oct 12, 2005 8.043 8.244 8.043 8.204 39,846 -0.01(-0.08%)
Oct 11, 2005 8.391 8.418 8.104 8.211 109,716 -0.18(-2.15%)
Oct 10, 2005 8.705 8.752 8.357 8.391 72,145 -0.36(-4.12%)
Oct 07, 2005 8.939 8.939 8.705 8.752 41,704 -0.17(-1.87%)
Oct 06, 2005 9.286 9.286 8.852 8.919 142,477 -0.37(-3.96%)
Oct 05, 2005 9.046 9.373 9.046 9.286 83,683 -0.02(-0.22%)
Oct 04, 2005 9.186 9.366 9.186 9.306 91,024 +0.08(+0.87%)
Oct 03, 2005 9.086 9.253 9.019 9.226 100,882 +0.05(+0.58%)
Sep 30, 2005 9.219 9.326 8.919 9.173 105,483 -0.01(-0.15%)
Sep 29, 2005 9.219 9.279 8.745 9.186 66,996 +0.01(+0.15%)
Sep 28, 2005 9.360 9.420 9.146 9.173 104,414 -0.23(-2.49%)
Sep 27, 2005 9.580 9.580 9.353 9.406 85,829 -0.08(-0.85%)
Sep 26, 2005 9.500 9.687 9.413 9.487 241,804 +0.12(+1.28%)
Sep 23, 2005 9.366 9.420 8.705 9.366 294,041 +0.17(+1.82%)
Sep 22, 2005 9.199 9.253 9.186 9.199 159,351 -0.01(-0.15%)
Sep 21, 2005 8.945 9.286 8.919 9.213 128,442 +0.01(+0.15%)
Sep 20, 2005 9.186 9.244 9.152 9.199 77,969 +0.04(+0.44%)
Sep 19, 2005 9.166 9.219 9.086 9.159 122,247 +0.11(+1.18%)
Sep 16, 2005 8.752 9.072 8.271 9.052 154,140 +0.36(+4.15%)
Sep 15, 2005 8.418 8.745 8.418 8.692 271,385 +0.23(+2.76%)
Sep 14, 2005 8.484 8.496 8.357 8.458 111,516 +0.01(+0.08%)
Sep 13, 2005 8.411 8.451 8.351 8.451 139,089 +0.09(+1.12%)
Sep 12, 2005 8.277 8.357 8.257 8.357 136,383 +0.11(+1.30%)
Sep 09, 2005 8.084 8.284 8.010 8.251 310,441 +0.33(+4.22%)
Sep 08, 2005 7.870 8.003 7.810 7.917 530,663 +0.05(+0.68%)
Sep 07, 2005 8.084 8.084 7.776 7.863 407,625 -0.11(-1.42%)
Sep 06, 2005 8.017 8.117 7.850 7.977 184,303 -0.03(-0.42%)
Sep 02, 2005 8.064 8.064 7.897 8.010 117,784 +0.03(+0.33%)
Sep 01, 2005 7.883 7.983 7.856 7.983 78,618 +0.13(+1.70%)
Aug 31, 2005 7.830 7.870 7.649 7.850 62,202 +0.06(+0.77%)
Aug 30, 2005 7.643 7.850 7.603 7.790 90,266 +0.21(+2.73%)
Aug 29, 2005 7.616 7.629 7.522 7.583 88,906 -0.03(-0.44%)
Aug 26, 2005 7.649 7.649 7.482 7.616 281,150 +0.08(+1.06%)
Aug 25, 2005 7.402 7.583 7.402 7.536 123,687 -0.03(-0.35%)
Aug 24, 2005 7.623 7.816 7.556 7.562 215,464 -0.32(-4.07%)
Aug 23, 2005 7.923 7.977 7.850 7.883 82,137 +0.00(+0.00%)
Aug 22, 2005 7.696 7.957 7.616 7.883 286,597 +0.35(+4.61%)
Aug 19, 2005 7.549 7.616 7.529 7.536 62,052 -0.01(-0.18%)
Aug 18, 2005 7.616 7.883 7.482 7.549 117,344 -0.01(-0.09%)
Aug 17, 2005 7.589 7.669 7.482 7.556 136,868 -0.15(-1.91%)
Aug 16, 2005 8.130 8.130 7.649 7.703 115,734 -0.06(-0.77%)
Aug 15, 2005 7.950 7.950 7.683 7.763 119,073 -0.15(-1.94%)
Aug 12, 2005 8.084 8.084 7.850 7.917 44,531 -0.20(-2.47%)
Aug 11, 2005 8.124 8.217 8.097 8.117 135,257 -0.01(-0.16%)
Aug 10, 2005 8.117 8.130 8.077 8.130 71,865 +0.11(+1.42%)
Aug 09, 2005 8.097 8.097 7.930 8.017 40,008 -0.02(-0.25%)
Aug 08, 2005 8.030 8.344 8.030 8.037 36,036 -0.06(-0.74%)
Aug 05, 2005 8.097 8.284 8.097 8.097 46,817 -0.03(-0.33%)
Aug 04, 2005 8.184 8.217 8.124 8.124 54,472 -0.14(-1.70%)
Aug 03, 2005 8.518 8.518 8.117 8.264 104,212 +0.08(+0.98%)
Aug 02, 2005 8.023 8.217 7.883 8.184 64,514 +0.11(+1.32%)
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.