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

Cresud Sacif ADR (NQ: CRESY )

9.490 +0.080 (+0.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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 (%)
Apr 28, 2006 12.17 12.25 11.94 12.16 267,530 -0.15(-1.19%)
Apr 27, 2006 12.26 12.39 11.84 12.31 381,716 -0.09(-0.73%)
Apr 26, 2006 12.73 12.73 11.92 12.40 641,787 -0.19(-1.50%)
Apr 25, 2006 13.37 13.48 12.37 12.59 931,183 -0.29(-2.28%)
Apr 24, 2006 12.13 12.92 12.13 12.88 912,999 +0.69(+5.63%)
Apr 21, 2006 11.90 12.78 11.86 12.20 1,102,734 +0.24(+1.99%)
Apr 20, 2006 12.17 12.17 11.66 11.96 575,017 +0.02(+0.18%)
Apr 19, 2006 10.78 12.17 10.78 11.94 913,437 +1.26(+11.80%)
Apr 18, 2006 10.31 10.82 10.15 10.68 457,890 +0.77(+7.73%)
Apr 17, 2006 9.893 10.22 9.893 9.911 82,044 +0.00(+0.05%)
Apr 13, 2006 10.19 10.33 9.841 9.907 222,204 -0.27(-2.68%)
Apr 12, 2006 10.57 10.57 10.15 10.18 278,220 -0.39(-3.71%)
Apr 11, 2006 11.08 11.19 10.42 10.57 199,666 -0.48(-4.31%)
Apr 10, 2006 11.37 11.38 10.89 11.05 279,991 -0.08(-0.69%)
Apr 07, 2006 10.96 11.13 10.92 11.12 219,103 +0.27(+2.52%)
Apr 06, 2006 10.51 11.05 10.50 10.85 406,983 +0.35(+3.33%)
Apr 05, 2006 10.15 10.50 10.15 10.50 154,420 +0.32(+3.16%)
Apr 04, 2006 10.39 10.47 9.991 10.18 196,402 -0.18(-1.76%)
Apr 03, 2006 10.08 10.57 9.857 10.36 567,996 +0.26(+2.56%)
Mar 31, 2006 9.872 10.10 9.822 10.10 57,765 +0.19(+1.91%)
Mar 30, 2006 9.977 10.03 9.907 9.914 111,297 -0.12(-1.19%)
Mar 29, 2006 9.829 10.14 9.528 10.03 152,693 +0.30(+3.09%)
Mar 28, 2006 9.605 9.802 9.367 9.731 758,889 +0.13(+1.31%)
Mar 27, 2006 9.374 9.710 9.171 9.605 56,815 +0.19(+2.01%)
Mar 24, 2006 9.318 9.451 9.282 9.416 33,164 +0.05(+0.52%)
Mar 23, 2006 9.654 9.731 9.276 9.367 47,564 -0.36(-3.67%)
Mar 22, 2006 9.731 9.738 9.521 9.724 98,270 -0.02(-0.22%)
Mar 21, 2006 10.07 10.12 9.731 9.745 87,083 -0.18(-1.83%)
Mar 20, 2006 9.794 10.13 9.724 9.928 144,369 +0.21(+2.16%)
Mar 17, 2006 9.591 9.766 9.563 9.717 146,436 +0.16(+1.68%)
Mar 16, 2006 9.381 9.633 9.361 9.556 63,247 +0.05(+0.52%)
Mar 15, 2006 9.626 9.794 9.402 9.507 80,404 -0.13(-1.38%)
Mar 14, 2006 9.136 9.661 9.136 9.640 47,839 +0.23(+2.42%)
Mar 13, 2006 9.276 9.493 9.276 9.412 69,347 +0.17(+1.85%)
Mar 10, 2006 9.241 9.297 8.933 9.241 141,077 +0.00(+0.00%)
Mar 09, 2006 9.255 9.465 9.101 9.241 184,397 +0.10(+1.07%)
Mar 08, 2006 9.507 9.507 9.129 9.143 217,152 -0.44(-4.60%)
Mar 07, 2006 9.626 9.802 9.171 9.584 239,082 -0.20(-2.07%)
Mar 06, 2006 9.731 9.865 9.626 9.787 129,213 -0.02(-0.21%)
Mar 03, 2006 9.879 9.942 9.780 9.809 338,482 -0.18(-1.82%)
Mar 02, 2006 10.24 10.24 9.809 9.991 83,818 -0.12(-1.18%)
Mar 01, 2006 9.872 10.19 9.802 10.11 172,865 +0.24(+2.41%)
Feb 28, 2006 9.780 10.00 9.605 9.872 107,459 +0.09(+0.93%)
Feb 27, 2006 9.802 9.991 9.766 9.780 186,457 -0.12(-1.20%)
Feb 24, 2006 9.696 9.984 9.696 9.900 96,443 +0.03(+0.28%)
Feb 23, 2006 9.802 9.893 9.731 9.872 279,645 +0.07(+0.71%)
Feb 22, 2006 9.907 9.935 9.717 9.802 550,755 -0.24(-2.37%)
Feb 21, 2006 9.098 10.46 9.098 10.04 738,697 +0.81(+8.80%)
Feb 17, 2006 8.800 9.248 8.800 9.227 286,926 +0.41(+4.60%)
Feb 16, 2006 8.751 8.898 8.744 8.821 99,699 -0.01(-0.16%)
Feb 15, 2006 8.401 9.010 8.401 8.835 208,816 +0.45(+5.34%)
Feb 14, 2006 8.317 8.401 8.317 8.387 212,136 -0.01(-0.17%)
Feb 13, 2006 8.226 8.429 8.192 8.401 521,944 -0.04(-0.41%)
Feb 10, 2006 8.436 8.464 8.170 8.436 236,288 +0.06(+0.67%)
Feb 09, 2006 8.331 8.415 8.205 8.380 201,896 -0.02(-0.25%)
Feb 08, 2006 8.268 8.471 8.226 8.401 177,481 -0.02(-0.25%)
Feb 07, 2006 8.611 8.611 8.401 8.422 69,910 -0.21(-2.43%)
Feb 06, 2006 8.380 8.751 8.380 8.632 160,299 +0.17(+1.99%)
Feb 03, 2006 8.296 8.478 8.296 8.464 240,231 +0.11(+1.34%)
Feb 02, 2006 8.541 8.541 8.296 8.352 313,609 -0.12(-1.40%)
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.