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

Cresud Sacif ADR (NQ: CRESY )

9.500 -0.110 (-1.14%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 23, 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 (%)
Nov 30, 2005 7.239 7.596 7.043 7.421 82,128 +0.14(+1.92%)
Nov 29, 2005 7.183 7.652 7.183 7.281 90,279 -0.02(-0.29%)
Nov 28, 2005 7.659 7.694 7.281 7.302 134,666 -0.27(-3.52%)
Nov 25, 2005 7.638 7.638 7.491 7.568 47,976 -0.13(-1.64%)
Nov 23, 2005 7.701 7.827 7.540 7.694 75,201 -0.04(-0.54%)
Nov 22, 2005 7.428 7.876 7.428 7.736 100,840 +0.15(+1.94%)
Nov 21, 2005 7.771 7.827 7.484 7.589 124,123 -0.19(-2.43%)
Nov 18, 2005 7.841 7.974 7.715 7.778 59,255 -0.04(-0.54%)
Nov 17, 2005 7.841 7.911 7.750 7.820 110,326 -0.03(-0.36%)
Nov 16, 2005 7.841 7.904 7.841 7.848 88,282 -0.00(-0.06%)
Nov 15, 2005 7.701 7.911 7.701 7.853 56,022 +0.01(+0.15%)
Nov 14, 2005 7.848 7.925 7.841 7.841 42,112 +0.00(+0.00%)
Nov 11, 2005 7.799 8.009 7.750 7.841 76,252 +0.01(+0.18%)
Nov 10, 2005 7.890 7.918 7.827 7.827 76,269 -0.07(-0.89%)
Nov 09, 2005 7.701 7.988 7.701 7.897 81,346 -0.05(-0.62%)
Nov 08, 2005 7.876 7.946 7.841 7.946 57,864 +0.08(+0.98%)
Nov 07, 2005 7.841 8.065 7.841 7.869 47,331 -0.03(-0.35%)
Nov 04, 2005 7.869 8.156 7.841 7.897 62,713 -0.15(-1.91%)
Nov 03, 2005 8.401 8.401 7.841 8.051 88,137 +0.22(+2.86%)
Nov 02, 2005 7.659 7.946 7.659 7.827 87,472 +0.10(+1.27%)
Nov 01, 2005 7.694 7.771 7.645 7.729 42,327 +0.04(+0.46%)
Oct 31, 2005 7.491 7.736 7.491 7.694 128,457 +0.21(+2.81%)
Oct 28, 2005 7.071 7.624 7.071 7.484 96,251 +0.28(+3.89%)
Oct 27, 2005 7.393 7.463 6.973 7.204 356,445 -0.22(-3.02%)
Oct 26, 2005 7.778 7.778 7.421 7.428 125,659 -0.27(-3.55%)
Oct 25, 2005 7.701 7.792 7.561 7.701 116,682 +0.03(+0.37%)
Oct 24, 2005 7.701 7.792 7.631 7.673 213,848 -0.17(-2.14%)
Oct 21, 2005 7.701 7.841 7.596 7.841 154,327 +0.23(+3.04%)
Oct 20, 2005 7.820 8.016 7.491 7.610 102,042 -0.27(-3.38%)
Oct 19, 2005 7.785 7.883 7.268 7.876 321,829 +0.13(+1.67%)
Oct 18, 2005 7.981 8.009 7.715 7.747 238,883 -0.27(-3.36%)
Oct 17, 2005 8.016 8.142 7.813 8.016 226,166 +0.06(+0.79%)
Oct 14, 2005 8.086 8.352 7.806 7.953 242,377 -0.17(-2.07%)
Oct 13, 2005 8.520 8.674 7.988 8.121 166,980 -0.48(-5.54%)
Oct 12, 2005 8.429 8.639 8.429 8.597 38,022 -0.01(-0.08%)
Oct 11, 2005 8.793 8.821 8.492 8.604 104,695 -0.19(-2.15%)
Oct 10, 2005 9.122 9.171 8.758 8.793 68,843 -0.38(-4.12%)
Oct 07, 2005 9.367 9.367 9.122 9.171 39,795 -0.18(-1.87%)
Oct 06, 2005 9.731 9.731 9.276 9.346 135,956 -0.39(-3.96%)
Oct 05, 2005 9.479 9.822 9.479 9.731 79,853 -0.02(-0.22%)
Oct 04, 2005 9.626 9.816 9.626 9.752 86,858 +0.08(+0.87%)
Oct 03, 2005 9.521 9.696 9.451 9.668 96,265 +0.06(+0.58%)
Sep 30, 2005 9.661 9.773 9.346 9.612 100,656 -0.01(-0.15%)
Sep 29, 2005 9.661 9.724 9.164 9.626 63,930 +0.01(+0.15%)
Sep 28, 2005 9.809 9.872 9.584 9.612 99,636 -0.25(-2.49%)
Sep 27, 2005 10.04 10.04 9.802 9.857 81,901 -0.08(-0.85%)
Sep 26, 2005 9.956 10.15 9.865 9.942 230,737 +0.13(+1.28%)
Sep 23, 2005 9.816 9.872 9.122 9.816 280,584 +0.18(+1.82%)
Sep 22, 2005 9.640 9.696 9.626 9.640 152,058 -0.01(-0.15%)
Sep 21, 2005 9.374 9.731 9.346 9.654 122,564 +0.01(+0.15%)
Sep 20, 2005 9.626 9.687 9.591 9.640 74,401 +0.04(+0.44%)
Sep 19, 2005 9.605 9.661 9.521 9.598 116,652 +0.11(+1.18%)
Sep 16, 2005 9.171 9.507 8.668 9.486 147,086 +0.38(+4.15%)
Sep 15, 2005 8.821 9.164 8.821 9.108 258,964 +0.25(+2.76%)
Sep 14, 2005 8.891 8.904 8.758 8.863 106,412 +0.01(+0.08%)
Sep 13, 2005 8.814 8.856 8.751 8.856 132,724 +0.10(+1.12%)
Sep 12, 2005 8.674 8.758 8.653 8.758 130,141 +0.11(+1.30%)
Sep 09, 2005 8.471 8.681 8.394 8.646 296,233 +0.35(+4.22%)
Sep 08, 2005 8.247 8.387 8.184 8.296 506,376 +0.06(+0.68%)
Sep 07, 2005 8.471 8.471 8.149 8.240 388,969 -0.12(-1.42%)
Sep 06, 2005 8.401 8.506 8.226 8.359 175,868 -0.04(-0.42%)
Sep 02, 2005 8.450 8.450 8.275 8.394 112,394 +0.03(+0.33%)
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.