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

Cresud Sacif ADR (NQ: CRESY )

8.205 -0.155 (-1.85%)
Streaming Delayed Price Updated: 11:02 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 (%)
May 31, 2005 8.658 8.724 8.571 8.651 82,554 +0.00(+0.00%)
May 27, 2005 8.491 8.731 8.484 8.651 69,380 +0.02(+0.25%)
May 26, 2005 8.685 8.805 8.630 8.630 177,849 -0.06(-0.71%)
May 25, 2005 8.651 8.718 8.651 8.692 132,560 +0.04(+0.46%)
May 24, 2005 8.237 8.718 8.190 8.651 184,113 +0.26(+3.11%)
May 23, 2005 8.551 8.551 7.790 8.391 218,701 -0.16(-1.87%)
May 20, 2005 8.451 8.597 8.351 8.551 227,893 +0.04(+0.47%)
May 19, 2005 8.317 8.511 8.023 8.511 124,074 +0.29(+3.58%)
May 18, 2005 7.997 8.251 7.997 8.217 88,763 +0.13(+1.57%)
May 17, 2005 8.137 8.157 8.017 8.090 62,163 -0.05(-0.57%)
May 16, 2005 8.017 8.244 7.990 8.137 91,774 -0.05(-0.57%)
May 13, 2005 7.923 8.217 7.755 8.184 192,075 +0.24(+3.02%)
May 12, 2005 7.983 8.184 7.823 7.944 241,385 -0.02(-0.24%)
May 11, 2005 7.516 8.090 7.456 7.963 281,393 +0.53(+7.19%)
May 10, 2005 6.975 7.516 6.975 7.429 128,920 +0.38(+5.40%)
May 09, 2005 7.055 7.188 6.955 7.048 291,895 -0.15(-2.13%)
May 06, 2005 7.369 7.516 7.175 7.202 143,971 -0.19(-2.53%)
May 05, 2005 7.750 7.796 7.182 7.389 196,772 -0.31(-3.99%)
May 04, 2005 7.569 7.816 7.516 7.696 134,795 +0.40(+5.49%)
May 03, 2005 7.128 7.409 6.981 7.295 130,201 +0.33(+4.70%)
May 02, 2005 7.048 7.122 6.908 6.968 183,892 +0.09(+1.26%)
Apr 29, 2005 6.600 6.941 6.600 6.881 607,849 +0.24(+3.62%)
Apr 28, 2005 6.754 6.901 6.587 6.641 555,305 -0.31(-4.51%)
Apr 27, 2005 7.228 7.302 6.761 6.955 260,179 -0.35(-4.76%)
Apr 26, 2005 7.349 7.409 7.275 7.302 418,778 -0.05(-0.64%)
Apr 25, 2005 7.349 7.362 7.148 7.349 194,117 -0.01(-0.09%)
Apr 22, 2005 7.476 7.569 7.282 7.355 191,411 +0.05(+0.64%)
Apr 21, 2005 7.683 7.790 7.182 7.309 284,057 -0.21(-2.76%)
Apr 20, 2005 7.950 8.017 7.442 7.516 132,764 -0.32(-4.05%)
Apr 19, 2005 7.422 8.077 7.422 7.833 199,974 +0.20(+2.67%)
Apr 18, 2005 7.616 7.876 7.362 7.629 402,582 -0.19(-2.39%)
Apr 15, 2005 8.057 8.057 6.814 7.816 1,154,606 -0.44(-5.34%)
Apr 14, 2005 8.772 8.772 8.084 8.257 585,396 -0.59(-6.72%)
Apr 13, 2005 9.119 9.279 8.818 8.852 178,672 -0.01(-0.15%)
Apr 12, 2005 9.193 9.193 8.825 8.865 169,417 -0.25(-2.71%)
Apr 11, 2005 9.286 9.580 9.038 9.112 53,181 -0.07(-0.80%)
Apr 08, 2005 9.152 9.313 9.146 9.186 37,506 +0.03(+0.29%)
Apr 07, 2005 9.413 9.413 9.137 9.159 52,626 -0.17(-1.79%)
Apr 06, 2005 9.420 9.487 9.306 9.326 105,025 -0.01(-0.07%)
Apr 05, 2005 9.233 9.420 9.233 9.333 98,107 +0.20(+2.19%)
Apr 04, 2005 9.126 9.353 9.019 9.132 88,033 -0.11(-1.16%)
Apr 01, 2005 9.353 9.446 9.173 9.239 136,343 +0.07(+0.73%)
Mar 31, 2005 9.186 9.346 9.019 9.173 149,847 +0.03(+0.37%)
Mar 30, 2005 8.852 9.253 8.818 9.139 334,108 +0.05(+0.59%)
Mar 29, 2005 9.353 9.353 9.046 9.086 197,893 -0.20(-2.16%)
Mar 28, 2005 9.353 9.533 9.126 9.286 158,043 +0.13(+1.47%)
Mar 24, 2005 8.925 9.219 8.825 9.151 140,185 +0.23(+2.53%)
Mar 23, 2005 9.353 9.360 8.451 8.925 643,705 -0.43(-4.57%)
Mar 22, 2005 9.687 9.687 9.353 9.353 182,182 -0.13(-1.41%)
Mar 21, 2005 9.647 9.687 9.460 9.487 163,247 +0.03(+0.35%)
Mar 18, 2005 9.654 9.654 9.453 9.453 102,043 -0.01(-0.07%)
Mar 17, 2005 9.687 9.847 9.453 9.460 200,727 -0.13(-1.32%)
Mar 16, 2005 9.687 9.754 9.520 9.587 242,920 +0.11(+1.13%)
Mar 15, 2005 9.640 9.740 9.420 9.480 228,325 +0.03(+0.28%)
Mar 14, 2005 10.01 10.19 9.032 9.453 761,125 -0.56(-5.60%)
Mar 11, 2005 10.05 10.15 9.828 10.01 334,572 -0.01(-0.13%)
Mar 10, 2005 10.83 11.02 9.887 10.03 587,704 -0.86(-7.91%)
Mar 09, 2005 11.41 11.41 10.84 10.89 301,458 -0.31(-2.74%)
Mar 08, 2005 11.46 11.46 11.16 11.20 250,822 -0.26(-2.27%)
Mar 07, 2005 11.17 11.46 11.12 11.46 374,170 +0.30(+2.66%)
Mar 04, 2005 11.16 11.22 11.02 11.16 144,872 +0.10(+0.94%)
Mar 03, 2005 10.82 11.06 10.81 11.06 175,545 +0.22(+2.03%)
Mar 02, 2005 11.16 11.16 10.36 10.84 120,488 -0.29(-2.58%)
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.