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 (%)
Dec 31, 2008 5.652 6.038 5.652 5.952 95,823 -0.01(-0.11%)
Dec 30, 2008 5.839 6.025 5.832 5.958 358,368 +0.06(+1.01%)
Dec 29, 2008 5.739 5.978 5.739 5.898 170,803 +0.08(+1.37%)
Dec 26, 2008 5.719 5.878 5.719 5.819 48,864 +0.07(+1.27%)
Dec 24, 2008 5.732 5.825 5.666 5.745 20,386 -0.01(-0.12%)
Dec 23, 2008 5.805 5.985 5.573 5.752 94,871 -0.13(-2.26%)
Dec 22, 2008 5.666 5.985 5.666 5.885 213,198 +0.13(+2.31%)
Dec 19, 2008 5.553 5.785 5.553 5.752 165,047 +0.15(+2.61%)
Dec 18, 2008 5.652 5.739 5.546 5.606 258,500 -0.09(-1.52%)
Dec 17, 2008 5.599 5.878 5.566 5.692 293,082 -0.03(-0.58%)
Dec 16, 2008 5.380 5.978 5.353 5.726 499,224 +0.35(+6.43%)
Dec 15, 2008 5.307 5.440 5.307 5.380 107,193 +0.00(+0.00%)
Dec 12, 2008 5.120 5.466 4.655 5.380 255,467 +0.05(+0.87%)
Dec 11, 2008 5.233 5.453 5.167 5.333 240,692 +0.03(+0.50%)
Dec 10, 2008 5.360 5.393 5.200 5.307 192,643 +0.00(+0.00%)
Dec 09, 2008 5.080 5.446 5.007 5.307 315,017 +0.22(+4.31%)
Dec 08, 2008 4.575 5.220 4.575 5.087 346,145 +0.67(+15.21%)
Dec 05, 2008 4.309 4.462 4.223 4.416 206,693 -0.04(-0.90%)
Dec 04, 2008 4.123 4.482 4.003 4.455 362,138 +0.35(+8.59%)
Dec 03, 2008 4.023 4.156 3.990 4.103 265,807 +0.08(+1.98%)
Dec 02, 2008 3.990 4.063 3.977 4.023 188,217 +0.01(+0.33%)
Dec 01, 2008 4.229 4.362 3.990 4.010 470,638 -0.22(-5.19%)
Nov 28, 2008 3.917 4.229 3.917 4.229 225,744 +0.18(+4.43%)
Nov 26, 2008 3.764 4.113 3.764 4.050 167,433 +0.19(+4.82%)
Nov 25, 2008 3.910 4.143 3.797 3.864 400,397 -0.04(-1.02%)
Nov 24, 2008 4.003 4.017 3.897 3.903 348,661 -0.02(-0.51%)
Nov 21, 2008 3.657 3.983 3.578 3.923 316,348 +0.41(+11.53%)
Nov 20, 2008 3.943 3.990 3.471 3.518 525,003 -0.54(-13.28%)
Nov 19, 2008 4.216 4.562 3.824 4.056 903,106 -0.12(-2.87%)
Nov 18, 2008 3.744 4.316 3.704 4.176 502,144 +0.43(+11.35%)
Nov 17, 2008 3.325 3.903 3.325 3.751 502,287 +0.39(+11.46%)
Nov 14, 2008 3.551 3.637 3.365 3.365 357,272 -0.11(-3.07%)
Nov 13, 2008 3.179 3.471 3.145 3.471 528,866 +0.14(+4.19%)
Nov 12, 2008 3.644 3.664 3.225 3.332 603,605 -0.33(-8.91%)
Nov 11, 2008 3.724 3.824 3.531 3.657 291,064 -0.27(-6.78%)
Nov 10, 2008 4.216 4.316 3.790 3.923 323,594 -0.25(-6.05%)
Nov 07, 2008 3.897 4.256 3.857 4.176 199,383 +0.39(+10.18%)
Nov 06, 2008 3.790 3.983 3.731 3.790 338,846 -0.13(-3.39%)
Nov 05, 2008 3.943 4.223 3.857 3.923 341,495 -0.15(-3.75%)
Nov 04, 2008 3.897 4.289 3.790 4.076 298,878 +0.30(+7.92%)
Nov 03, 2008 3.604 3.857 3.398 3.777 298,601 +0.43(+12.70%)
Oct 31, 2008 3.737 3.790 3.338 3.352 583,359 -0.27(-7.52%)
Oct 30, 2008 3.697 3.697 3.425 3.624 428,545 +0.33(+10.10%)
Oct 29, 2008 3.079 3.558 3.079 3.292 468,289 +0.19(+6.00%)
Oct 28, 2008 3.325 3.391 3.086 3.105 553,443 -0.12(-3.71%)
Oct 27, 2008 3.325 3.438 3.225 3.225 261,476 -0.30(-8.49%)
Oct 24, 2008 3.312 3.558 3.026 3.524 854,126 -0.13(-3.64%)
Oct 23, 2008 3.504 3.790 3.365 3.657 1,417,109 +0.15(+4.36%)
Oct 22, 2008 4.921 4.921 3.358 3.504 1,454,018 -1.66(-32.17%)
Oct 21, 2008 5.420 5.420 4.668 5.167 436,400 -0.25(-4.66%)
Oct 20, 2008 5.180 5.460 4.947 5.420 217,012 +0.47(+9.54%)
Oct 17, 2008 4.628 6.031 4.628 4.947 160,544 +0.15(+3.05%)
Oct 16, 2008 4.622 4.888 4.495 4.801 354,538 +0.15(+3.29%)
Oct 15, 2008 4.854 4.987 4.555 4.648 279,711 -0.21(-4.25%)
Oct 14, 2008 5.433 5.493 4.854 4.854 329,621 -0.47(-8.75%)
Oct 13, 2008 4.748 5.320 4.748 5.320 340,159 +0.68(+14.78%)
Oct 10, 2008 4.921 5.320 4.322 4.635 1,057,217 -0.75(-13.95%)
Oct 09, 2008 5.985 6.025 4.908 5.386 345,730 -0.76(-12.43%)
Oct 08, 2008 6.031 6.198 5.493 6.151 383,538 -0.13(-2.01%)
Oct 07, 2008 6.457 6.600 6.158 6.277 356,290 -0.31(-4.74%)
Oct 06, 2008 6.683 6.903 6.251 6.590 934,997 -0.31(-4.53%)
Oct 03, 2008 6.982 6.989 6.816 6.903 102,620 +0.05(+0.68%)
Oct 02, 2008 6.982 7.109 6.783 6.856 285,069 -0.25(-3.55%)
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.