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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 29, 2008 7.701 7.841 7.701 7.701 83,701 -0.05(-0.68%)
Aug 28, 2008 7.904 7.911 7.673 7.754 173,567 +0.05(+0.59%)
Aug 27, 2008 7.533 7.841 7.484 7.708 182,355 +0.29(+3.87%)
Aug 26, 2008 7.561 7.596 7.071 7.421 381,646 -0.14(-1.85%)
Aug 25, 2008 7.778 7.778 7.540 7.561 98,140 -0.25(-3.14%)
Aug 22, 2008 7.834 7.889 7.757 7.806 135,610 +0.04(+0.45%)
Aug 21, 2008 7.778 7.841 7.722 7.771 94,614 -0.11(-1.42%)
Aug 20, 2008 7.841 7.974 7.841 7.883 76,049 +0.01(+0.09%)
Aug 19, 2008 8.338 8.401 7.813 7.876 316,701 -0.53(-6.25%)
Aug 18, 2008 8.548 8.597 8.401 8.401 212,240 -0.01(-0.08%)
Aug 15, 2008 8.317 8.471 8.317 8.408 108,809 -0.01(-0.08%)
Aug 14, 2008 8.576 8.581 8.366 8.415 308,570 -0.16(-1.88%)
Aug 13, 2008 8.653 8.653 8.436 8.576 142,439 -0.01(-0.08%)
Aug 12, 2008 8.765 8.821 8.576 8.583 613,480 -0.25(-2.85%)
Aug 11, 2008 8.751 8.940 8.702 8.835 227,422 +0.01(+0.08%)
Aug 08, 2008 8.961 8.970 8.751 8.828 231,113 -0.15(-1.71%)
Aug 07, 2008 9.038 9.045 8.961 8.982 304,550 -0.17(-1.84%)
Aug 06, 2008 9.108 9.164 8.972 9.150 177,161 +0.11(+1.16%)
Aug 05, 2008 8.933 9.129 8.933 9.045 117,234 +0.11(+1.25%)
Aug 04, 2008 9.304 9.304 8.926 8.933 106,692 -0.38(-4.06%)
Aug 01, 2008 9.276 9.346 9.192 9.311 204,818 +0.00(+0.00%)
Jul 31, 2008 9.563 9.563 9.171 9.311 116,072 -0.18(-1.85%)
Jul 30, 2008 9.290 9.500 9.290 9.486 70,632 +0.29(+3.12%)
Jul 29, 2008 9.199 9.290 9.099 9.199 157,321 -0.04(-0.38%)
Jul 28, 2008 9.304 9.437 9.234 9.234 133,722 -0.20(-2.08%)
Jul 25, 2008 9.879 9.879 9.416 9.430 94,651 -0.25(-2.60%)
Jul 24, 2008 9.626 9.802 9.598 9.682 153,268 -0.04(-0.43%)
Jul 23, 2008 10.39 10.40 9.570 9.724 478,558 -0.57(-5.51%)
Jul 22, 2008 10.40 10.40 10.20 10.29 104,899 -0.07(-0.68%)
Jul 21, 2008 10.27 10.49 10.22 10.36 125,425 +0.23(+2.28%)
Jul 18, 2008 10.30 10.43 9.998 10.13 126,644 -0.06(-0.55%)
Jul 17, 2008 10.19 10.58 10.14 10.19 193,998 +0.18(+1.82%)
Jul 16, 2008 9.556 10.02 9.458 10.00 194,281 +0.49(+5.15%)
Jul 15, 2008 9.353 9.647 9.318 9.514 593,506 -0.10(-1.02%)
Jul 14, 2008 9.696 9.794 9.556 9.612 128,443 +0.01(+0.07%)
Jul 11, 2008 9.724 9.787 9.500 9.605 316,013 -0.20(-2.00%)
Jul 10, 2008 9.773 9.866 9.605 9.802 307,105 +0.11(+1.08%)
Jul 09, 2008 9.325 10.05 9.325 9.696 294,974 +0.29(+3.13%)
Jul 08, 2008 9.353 9.451 9.220 9.402 168,584 +0.05(+0.52%)
Jul 07, 2008 9.612 9.626 9.311 9.353 221,880 -0.28(-2.91%)
Jul 04, 2008 9.851 9.921 9.619 9.633 110,817 +0.00(+0.00%)
Jul 03, 2008 9.851 9.921 9.619 9.633 110,817 -0.20(-1.99%)
Jul 02, 2008 10.17 10.34 9.802 9.829 190,982 -0.25(-2.50%)
Jul 01, 2008 10.49 10.49 10.05 10.08 148,775 -0.32(-3.10%)
Jun 30, 2008 10.13 10.55 10.12 10.40 326,685 +0.27(+2.62%)
Jun 27, 2008 10.51 10.56 10.12 10.14 192,302 -0.46(-4.30%)
Jun 26, 2008 10.57 10.77 10.47 10.59 303,949 +0.02(+0.20%)
Jun 25, 2008 10.49 10.61 10.37 10.57 264,606 +0.21(+2.03%)
Jun 24, 2008 10.51 10.54 10.19 10.36 349,409 -0.11(-1.00%)
Jun 23, 2008 10.61 10.62 10.42 10.47 374,914 -0.07(-0.66%)
Jun 20, 2008 10.60 10.60 10.40 10.54 546,763 -0.05(-0.46%)
Jun 19, 2008 10.40 10.59 10.19 10.59 208,126 +0.10(+1.00%)
Jun 18, 2008 10.74 10.75 10.41 10.48 170,222 -0.19(-1.77%)
Jun 17, 2008 10.71 10.72 10.64 10.67 138,643 -0.04(-0.39%)
Jun 16, 2008 10.71 10.71 10.50 10.71 204,170 +0.01(+0.07%)
Jun 13, 2008 10.63 10.74 10.61 10.70 173,486 +0.04(+0.39%)
Jun 12, 2008 10.81 10.81 10.60 10.66 332,296 +0.02(+0.20%)
Jun 11, 2008 10.31 10.70 10.31 10.64 348,385 +0.10(+0.93%)
Jun 10, 2008 10.55 10.63 10.50 10.54 163,466 -0.10(-0.92%)
Jun 09, 2008 10.80 10.84 10.63 10.64 243,775 -0.08(-0.78%)
Jun 06, 2008 10.66 10.82 10.62 10.73 177,282 -0.04(-0.33%)
Jun 05, 2008 10.43 10.82 10.41 10.76 293,370 +0.22(+2.13%)
Jun 04, 2008 10.43 10.56 10.33 10.54 346,121 +0.04(+0.40%)
Jun 03, 2008 10.70 10.71 10.33 10.49 308,151 -0.11(-0.99%)
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.