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

Cresud Sacif ADR (NQ: CRESY )

10.27 -0.15 (-1.49%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2006 8.373 8.639 8.373 8.471 295,110 +0.04(+0.50%)
Jan 31, 2006 8.300 8.499 8.300 8.429 364,541 +0.03(+0.33%)
Jan 30, 2006 8.331 8.478 8.226 8.401 158,344 +0.13(+1.61%)
Jan 27, 2006 7.946 8.289 7.708 8.268 238,107 +0.39(+4.98%)
Jan 26, 2006 7.911 7.911 7.701 7.876 83,254 +0.13(+1.72%)
Jan 25, 2006 7.526 7.911 7.526 7.743 311,913 +0.15(+1.94%)
Jan 24, 2006 7.240 7.610 7.239 7.596 215,875 +0.31(+4.23%)
Jan 23, 2006 7.435 7.491 7.246 7.288 193,630 -0.13(-1.70%)
Jan 20, 2006 7.400 7.596 7.386 7.414 95,585 -0.07(-0.94%)
Jan 19, 2006 7.456 7.652 7.449 7.484 38,639 +0.03(+0.38%)
Jan 18, 2006 7.428 7.701 7.428 7.456 98,239 -0.27(-3.53%)
Jan 17, 2006 7.981 8.044 7.400 7.729 60,019 -0.18(-2.21%)
Jan 13, 2006 7.562 8.044 7.562 7.904 87,405 -0.13(-1.57%)
Jan 12, 2006 7.841 8.030 7.701 8.030 267,673 +0.20(+2.59%)
Jan 11, 2006 7.862 7.862 7.701 7.827 143,322 +0.05(+0.63%)
Jan 10, 2006 7.400 7.848 7.400 7.778 64,737 +0.01(+0.18%)
Jan 09, 2006 7.960 7.960 7.736 7.764 107,045 -0.06(-0.81%)
Jan 06, 2006 7.675 7.960 7.675 7.827 165,206 -0.07(-0.89%)
Jan 05, 2006 8.023 8.044 7.813 7.897 104,716 +0.01(+0.18%)
Jan 04, 2006 7.911 7.911 7.722 7.883 120,051 +0.13(+1.72%)
Jan 03, 2006 7.701 7.773 7.631 7.750 154,245 +0.10(+1.28%)
Dec 30, 2005 7.610 7.652 7.288 7.652 148,155 +0.10(+1.30%)
Dec 29, 2005 7.316 7.554 7.246 7.554 156,698 +0.25(+3.35%)
Dec 28, 2005 7.106 7.337 7.106 7.309 153,690 +0.13(+1.85%)
Dec 27, 2005 7.190 7.197 7.008 7.176 170,259 +0.01(+0.10%)
Dec 23, 2005 7.211 7.351 7.148 7.169 98,354 +0.00(+0.00%)
Dec 22, 2005 7.218 7.316 7.141 7.169 125,559 -0.09(-1.25%)
Dec 21, 2005 7.295 7.309 7.162 7.260 237,045 -0.01(-0.19%)
Dec 20, 2005 7.421 7.519 7.204 7.274 202,443 -0.23(-3.08%)
Dec 19, 2005 7.561 7.605 7.351 7.505 159,002 -0.07(-0.92%)
Dec 16, 2005 7.351 7.589 7.351 7.575 86,776 +0.06(+0.84%)
Dec 15, 2005 7.547 7.610 7.463 7.512 55,815 -0.03(-0.37%)
Dec 14, 2005 7.393 7.561 7.351 7.540 68,243 +0.13(+1.80%)
Dec 13, 2005 7.288 7.533 7.288 7.407 65,547 -0.10(-1.31%)
Dec 12, 2005 7.253 7.582 7.253 7.505 88,493 +0.04(+0.56%)
Dec 09, 2005 7.477 7.617 7.386 7.463 45,697 -0.15(-1.93%)
Dec 08, 2005 7.561 7.687 7.407 7.610 112,260 -0.02(-0.28%)
Dec 07, 2005 7.309 7.631 7.239 7.631 272,522 +0.29(+3.88%)
Dec 06, 2005 7.463 7.617 7.309 7.346 129,188 -0.22(-2.85%)
Dec 05, 2005 7.694 7.694 7.295 7.561 135,109 -0.07(-0.92%)
Dec 02, 2005 7.526 7.652 7.526 7.631 59,699 +0.12(+1.58%)
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.