Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.220 -0.140 (-1.67%)
Streaming Delayed Price Updated: 3:13 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 29, 2006 11.64 11.64 11.45 11.46 48,613 -0.19(-1.60%)
Dec 28, 2006 11.70 11.70 11.60 11.64 185,861 -0.01(-0.11%)
Dec 27, 2006 11.64 11.70 11.50 11.66 118,620 +0.09(+0.74%)
Dec 26, 2006 11.57 11.57 11.50 11.57 46,241 -0.01(-0.11%)
Dec 22, 2006 11.58 11.60 11.46 11.58 57,792 +0.01(+0.11%)
Dec 21, 2006 11.37 11.60 11.37 11.57 311,981 +0.06(+0.52%)
Dec 20, 2006 11.40 11.58 10.87 11.51 313,514 +0.06(+0.52%)
Dec 19, 2006 11.40 11.54 11.37 11.45 238,071 +0.06(+0.50%)
Dec 18, 2006 11.27 11.42 11.17 11.39 540,256 +0.13(+1.15%)
Dec 15, 2006 11.40 11.50 11.19 11.26 69,915 -0.05(-0.41%)
Dec 14, 2006 11.11 11.35 11.01 11.31 113,421 +0.10(+0.89%)
Dec 13, 2006 11.03 11.22 10.83 11.21 128,053 +0.25(+2.31%)
Dec 12, 2006 11.23 11.23 10.94 10.96 121,946 -0.16(-1.44%)
Dec 11, 2006 11.17 11.30 11.08 11.12 82,001 +0.10(+0.91%)
Dec 08, 2006 10.74 11.04 10.74 11.02 55,813 +0.11(+0.98%)
Dec 07, 2006 11.07 11.07 10.77 10.91 103,842 -0.08(-0.73%)
Dec 06, 2006 10.97 11.03 10.90 10.99 48,373 -0.05(-0.42%)
Dec 05, 2006 10.97 11.04 10.77 11.04 169,230 +0.00(+0.00%)
Dec 04, 2006 11.17 11.17 10.97 11.04 107,839 -0.06(-0.54%)
Dec 01, 2006 11.45 11.54 11.05 11.10 270,677 -0.44(-3.80%)
Nov 30, 2006 11.24 11.82 11.17 11.54 604,824 +0.30(+2.66%)
Nov 29, 2006 11.08 11.34 11.07 11.24 114,883 +0.07(+0.60%)
Nov 28, 2006 11.24 11.27 11.11 11.17 202,452 -0.09(-0.77%)
Nov 27, 2006 11.25 11.30 11.19 11.26 169,394 +0.01(+0.06%)
Nov 24, 2006 11.24 11.36 11.18 11.25 191,467 +0.05(+0.42%)
Nov 22, 2006 11.17 11.24 11.10 11.21 204,547 +0.03(+0.30%)
Nov 21, 2006 11.21 11.21 11.10 11.17 318,860 +0.03(+0.30%)
Nov 20, 2006 10.84 11.28 10.81 11.14 495,971 +0.32(+2.95%)
Nov 17, 2006 11.07 11.07 10.81 10.82 259,582 -0.27(-2.40%)
Nov 16, 2006 11.14 11.19 11.07 11.09 74,619 +0.03(+0.24%)
Nov 15, 2006 11.14 11.21 10.97 11.06 227,098 -0.06(-0.54%)
Nov 14, 2006 11.30 11.30 11.08 11.12 486,981 -0.05(-0.48%)
Nov 13, 2006 10.94 11.25 10.91 11.17 495,795 +0.20(+1.82%)
Nov 10, 2006 10.97 11.01 10.85 10.97 323,214 +0.03(+0.30%)
Nov 09, 2006 10.62 10.97 10.37 10.94 426,384 +0.36(+3.39%)
Nov 08, 2006 10.05 10.63 10.05 10.58 253,907 +0.27(+2.58%)
Nov 07, 2006 9.834 10.41 9.642 10.31 475,175 +0.56(+5.73%)
Nov 06, 2006 9.882 9.915 9.603 9.755 279,231 -0.09(-0.88%)
Nov 03, 2006 9.755 9.908 9.476 9.842 245,072 +0.01(+0.07%)
Nov 02, 2006 9.828 9.968 9.469 9.835 178,790 +0.07(+0.68%)
Nov 01, 2006 9.855 9.975 9.642 9.769 229,240 +0.03(+0.34%)
Oct 31, 2006 9.795 9.795 9.489 9.735 208,025 -0.09(-0.88%)
Oct 30, 2006 9.742 9.908 9.662 9.822 298,091 -0.21(-2.06%)
Oct 27, 2006 9.862 10.11 9.862 10.03 307,340 -0.01(-0.07%)
Oct 26, 2006 9.875 10.04 9.775 10.03 380,310 +0.09(+0.94%)
Oct 25, 2006 9.908 9.942 9.782 9.942 204,026 -0.01(-0.13%)
Oct 24, 2006 9.609 9.975 9.509 9.955 404,727 +0.27(+2.75%)
Oct 23, 2006 9.975 9.975 9.602 9.689 320,546 -0.41(-4.02%)
Oct 20, 2006 10.20 10.27 10.01 10.09 106,173 -0.17(-1.68%)
Oct 19, 2006 10.18 10.31 10.13 10.27 123,328 -0.17(-1.66%)
Oct 18, 2006 10.51 10.67 10.37 10.44 144,631 -0.10(-0.95%)
Oct 17, 2006 10.64 10.64 10.01 10.54 179,012 -0.09(-0.88%)
Oct 16, 2006 10.41 10.64 10.37 10.63 114,073 +0.09(+0.88%)
Oct 13, 2006 10.61 10.64 10.45 10.54 57,446 -0.10(-0.94%)
Oct 12, 2006 10.66 10.68 10.33 10.64 194,652 +0.18(+1.72%)
Oct 11, 2006 10.69 10.76 10.45 10.46 250,477 -0.29(-2.66%)
Oct 10, 2006 10.54 10.76 10.41 10.75 323,420 +0.28(+2.67%)
Oct 09, 2006 9.762 10.50 9.762 10.47 307,892 +0.60(+6.06%)
Oct 06, 2006 9.709 9.888 9.709 9.868 125,548 +0.06(+0.61%)
Oct 05, 2006 9.762 9.828 9.536 9.809 116,879 -0.05(-0.47%)
Oct 04, 2006 9.589 9.975 9.489 9.855 395,272 +0.27(+2.85%)
Oct 03, 2006 9.456 9.669 9.350 9.582 253,545 +0.08(+0.84%)
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.