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

Cresud Sacif ADR (NQ: CRESY )

8.140 -0.220 (-2.63%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Mar 31, 2006 9.420 9.640 9.373 9.640 60,536 +0.18(+1.91%)
Mar 30, 2006 9.520 9.573 9.453 9.460 116,635 -0.11(-1.19%)
Mar 29, 2006 9.380 9.680 9.092 9.573 160,017 +0.29(+3.09%)
Mar 28, 2006 9.166 9.353 8.939 9.286 795,287 +0.12(+1.31%)
Mar 27, 2006 8.945 9.266 8.752 9.166 59,540 +0.18(+2.01%)
Mar 24, 2006 8.892 9.019 8.857 8.985 34,755 +0.05(+0.52%)
Mar 23, 2006 9.213 9.286 8.852 8.939 49,845 -0.34(-3.67%)
Mar 22, 2006 9.286 9.293 9.086 9.279 102,983 -0.02(-0.22%)
Mar 21, 2006 9.607 9.654 9.286 9.299 91,260 -0.17(-1.83%)
Mar 20, 2006 9.346 9.666 9.279 9.473 151,293 +0.20(+2.16%)
Mar 17, 2006 9.152 9.320 9.126 9.273 153,459 +0.15(+1.68%)
Mar 16, 2006 8.952 9.193 8.933 9.119 66,280 +0.05(+0.52%)
Mar 15, 2006 9.186 9.346 8.972 9.072 84,261 -0.13(-1.38%)
Mar 14, 2006 8.718 9.219 8.718 9.199 50,134 +0.22(+2.42%)
Mar 13, 2006 8.852 9.059 8.852 8.981 72,674 +0.16(+1.85%)
Mar 10, 2006 8.818 8.872 8.525 8.818 147,843 +0.00(+0.00%)
Mar 09, 2006 8.832 9.032 8.685 8.818 193,241 +0.09(+1.07%)
Mar 08, 2006 9.072 9.072 8.712 8.725 227,567 -0.42(-4.60%)
Mar 07, 2006 9.186 9.353 8.752 9.146 250,548 -0.19(-2.07%)
Mar 06, 2006 9.286 9.413 9.186 9.340 135,410 -0.02(-0.21%)
Mar 03, 2006 9.426 9.487 9.333 9.360 354,716 -0.17(-1.82%)
Mar 02, 2006 9.767 9.767 9.360 9.533 87,838 -0.11(-1.18%)
Mar 01, 2006 9.420 9.720 9.353 9.647 181,156 +0.23(+2.41%)
Feb 28, 2006 9.333 9.547 9.166 9.420 112,613 +0.09(+0.93%)
Feb 27, 2006 9.353 9.533 9.320 9.333 195,400 -0.11(-1.20%)
Feb 24, 2006 9.253 9.527 9.253 9.446 101,069 +0.03(+0.28%)
Feb 23, 2006 9.353 9.440 9.286 9.420 293,058 +0.07(+0.71%)
Feb 22, 2006 9.453 9.480 9.273 9.353 577,171 -0.23(-2.37%)
Feb 21, 2006 8.682 9.981 8.682 9.580 774,126 +0.77(+8.80%)
Feb 17, 2006 8.398 8.825 8.398 8.805 300,687 +0.39(+4.60%)
Feb 16, 2006 8.351 8.491 8.344 8.418 104,480 -0.01(-0.16%)
Feb 15, 2006 8.017 8.598 8.017 8.431 218,832 +0.43(+5.34%)
Feb 14, 2006 7.937 8.017 7.937 8.003 222,310 -0.01(-0.17%)
Feb 13, 2006 7.850 8.043 7.817 8.017 546,978 -0.03(-0.41%)
Feb 10, 2006 8.050 8.077 7.796 8.050 247,621 +0.05(+0.67%)
Feb 09, 2006 7.950 8.030 7.830 7.997 211,579 -0.02(-0.25%)
Feb 08, 2006 7.890 8.084 7.850 8.017 185,993 -0.02(-0.25%)
Feb 07, 2006 8.217 8.217 8.017 8.037 73,263 -0.20(-2.43%)
Feb 06, 2006 7.997 8.351 7.997 8.237 167,988 +0.16(+1.99%)
Feb 03, 2006 7.917 8.090 7.917 8.077 251,753 +0.11(+1.34%)
Feb 02, 2006 8.150 8.150 7.917 7.970 328,650 -0.11(-1.40%)
Feb 01, 2006 7.990 8.244 7.990 8.084 309,264 +0.04(+0.50%)
Jan 31, 2006 7.920 8.110 7.920 8.043 382,025 +0.03(+0.33%)
Jan 30, 2006 7.950 8.090 7.850 8.017 165,938 +0.13(+1.61%)
Jan 27, 2006 7.583 7.910 7.355 7.890 249,528 +0.37(+4.98%)
Jan 26, 2006 7.549 7.549 7.349 7.516 87,247 +0.13(+1.72%)
Jan 25, 2006 7.182 7.549 7.182 7.389 326,873 +0.14(+1.94%)
Jan 24, 2006 6.908 7.262 6.908 7.249 226,229 +0.29(+4.23%)
Jan 23, 2006 7.095 7.148 6.914 6.955 202,917 -0.12(-1.70%)
Jan 20, 2006 7.061 7.249 7.048 7.075 100,169 -0.07(-0.94%)
Jan 19, 2006 7.115 7.302 7.108 7.142 40,493 +0.03(+0.38%)
Jan 18, 2006 7.088 7.349 7.088 7.115 102,951 -0.26(-3.53%)
Jan 17, 2006 7.616 7.676 7.061 7.375 62,898 -0.17(-2.21%)
Jan 13, 2006 7.216 7.676 7.216 7.542 91,597 -0.12(-1.57%)
Jan 12, 2006 7.482 7.663 7.349 7.663 280,511 +0.19(+2.59%)
Jan 11, 2006 7.502 7.502 7.349 7.469 150,196 +0.05(+0.63%)
Jan 10, 2006 7.061 7.489 7.061 7.422 67,842 +0.01(+0.18%)
Jan 09, 2006 7.596 7.596 7.382 7.409 112,179 -0.06(-0.81%)
Jan 06, 2006 7.324 7.596 7.324 7.469 173,129 -0.07(-0.89%)
Jan 05, 2006 7.656 7.676 7.456 7.536 109,739 +0.01(+0.18%)
Jan 04, 2006 7.549 7.549 7.369 7.522 125,809 +0.13(+1.72%)
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.