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

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2005 9.177 9.283 8.878 9.130 105,972 -0.01(-0.15%)
Sep 29, 2005 9.177 9.237 8.705 9.144 67,306 +0.01(+0.15%)
Sep 28, 2005 9.316 9.376 9.104 9.130 104,898 -0.23(-2.49%)
Sep 27, 2005 9.536 9.536 9.310 9.363 86,227 -0.08(-0.85%)
Sep 26, 2005 9.456 9.642 9.370 9.443 242,923 +0.12(+1.28%)
Sep 23, 2005 9.323 9.376 8.665 9.323 295,403 +0.17(+1.82%)
Sep 22, 2005 9.157 9.210 9.144 9.157 160,089 -0.01(-0.15%)
Sep 21, 2005 8.904 9.243 8.878 9.170 129,037 +0.01(+0.15%)
Sep 20, 2005 9.144 9.201 9.110 9.157 78,330 +0.04(+0.44%)
Sep 19, 2005 9.124 9.177 9.044 9.117 122,813 +0.11(+1.18%)
Sep 16, 2005 8.711 9.031 8.233 9.011 154,854 +0.36(+4.15%)
Sep 15, 2005 8.379 8.705 8.379 8.651 272,641 +0.23(+2.76%)
Sep 14, 2005 8.445 8.457 8.319 8.419 112,032 +0.01(+0.08%)
Sep 13, 2005 8.372 8.412 8.312 8.412 139,733 +0.09(+1.12%)
Sep 12, 2005 8.239 8.319 8.219 8.319 137,014 +0.11(+1.30%)
Sep 09, 2005 8.046 8.246 7.973 8.213 311,878 +0.33(+4.22%)
Sep 08, 2005 7.834 7.967 7.774 7.880 533,121 +0.05(+0.68%)
Sep 07, 2005 8.046 8.046 7.740 7.827 409,512 -0.11(-1.42%)
Sep 06, 2005 7.980 8.080 7.814 7.940 185,157 -0.03(-0.42%)
Sep 02, 2005 8.026 8.026 7.860 7.973 118,330 +0.03(+0.33%)
Sep 01, 2005 7.847 7.947 7.820 7.947 78,982 +0.13(+1.70%)
Aug 31, 2005 7.794 7.834 7.614 7.814 62,490 +0.06(+0.77%)
Aug 30, 2005 7.607 7.814 7.568 7.754 90,684 +0.21(+2.73%)
Aug 29, 2005 7.581 7.594 7.488 7.548 89,317 -0.03(-0.44%)
Aug 26, 2005 7.614 7.614 7.448 7.581 282,452 +0.08(+1.06%)
Aug 25, 2005 7.368 7.548 7.368 7.501 124,259 -0.03(-0.35%)
Aug 24, 2005 7.587 7.780 7.521 7.528 216,461 -0.32(-4.07%)
Aug 23, 2005 7.887 7.940 7.814 7.847 82,517 +0.00(+0.00%)
Aug 22, 2005 7.661 7.920 7.581 7.847 287,924 +0.35(+4.61%)
Aug 19, 2005 7.514 7.581 7.494 7.501 62,339 -0.01(-0.18%)
Aug 18, 2005 7.581 7.847 7.448 7.514 117,888 -0.01(-0.09%)
Aug 17, 2005 7.554 7.634 7.448 7.521 137,502 -0.15(-1.91%)
Aug 16, 2005 8.093 8.093 7.614 7.667 116,270 -0.06(-0.77%)
Aug 15, 2005 7.913 7.913 7.647 7.727 119,625 -0.15(-1.94%)
Aug 12, 2005 8.046 8.046 7.814 7.880 44,737 -0.20(-2.47%)
Aug 11, 2005 8.086 8.179 8.060 8.080 135,884 -0.01(-0.16%)
Aug 10, 2005 8.080 8.093 8.040 8.093 72,198 +0.11(+1.42%)
Aug 09, 2005 8.060 8.060 7.893 7.980 40,193 -0.02(-0.25%)
Aug 08, 2005 7.993 8.306 7.993 8.000 36,203 -0.06(-0.74%)
Aug 05, 2005 8.060 8.246 8.060 8.060 47,034 -0.03(-0.33%)
Aug 04, 2005 8.146 8.179 8.086 8.086 54,724 -0.14(-1.70%)
Aug 03, 2005 8.479 8.479 8.080 8.226 104,695 +0.08(+0.98%)
Aug 02, 2005 7.986 8.179 7.847 8.146 64,813 +0.11(+1.32%)
Aug 01, 2005 8.046 8.179 7.315 8.040 135,305 -0.01(-0.08%)
Jul 29, 2005 7.980 8.126 7.920 8.046 126,297 +0.05(+0.67%)
Jul 28, 2005 7.481 8.246 7.481 7.993 142,496 +0.47(+6.18%)
Jul 27, 2005 7.548 7.554 7.381 7.528 167,645 -0.06(-0.79%)
Jul 26, 2005 7.674 7.694 7.587 7.587 71,947 -0.13(-1.64%)
Jul 25, 2005 7.681 7.912 7.681 7.714 74,360 -0.01(-0.09%)
Jul 22, 2005 7.927 7.927 7.714 7.720 74,148 -0.21(-2.60%)
Jul 21, 2005 7.980 7.980 7.827 7.927 34,490 +0.00(+0.00%)
Jul 20, 2005 7.847 8.040 7.847 7.927 65,148 -0.11(-1.41%)
Jul 19, 2005 7.980 8.113 7.947 8.040 34,087 +0.09(+1.12%)
Jul 18, 2005 8.093 8.093 7.893 7.951 52,489 -0.15(-1.84%)
Jul 15, 2005 8.113 8.153 8.046 8.100 30,987 +0.05(+0.66%)
Jul 14, 2005 7.947 8.106 7.947 8.046 76,395 +0.22(+2.80%)
Jul 13, 2005 7.521 7.880 7.514 7.827 111,554 +0.31(+4.16%)
Jul 12, 2005 7.514 7.581 7.514 7.514 126,198 -0.01(-0.09%)
Jul 11, 2005 7.714 7.747 7.481 7.521 114,821 -0.08(-1.05%)
Jul 08, 2005 7.780 7.887 7.587 7.601 33,224 -0.18(-2.31%)
Jul 07, 2005 7.581 7.947 7.581 7.780 39,076 +0.07(+0.86%)
Jul 06, 2005 7.508 7.787 7.448 7.714 104,784 +0.13(+1.75%)
Jul 05, 2005 7.893 7.973 7.315 7.581 130,228 -0.35(-4.36%)
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.