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

Cresud Sacif ADR (NQ: CRESY )

10.41 +0.64 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2005 8.167 8.209 7.979 8.188 59,630 +0.06(+0.77%)
Aug 30, 2005 7.972 8.188 7.931 8.126 86,534 +0.22(+2.73%)
Aug 29, 2005 7.944 7.958 7.847 7.910 85,229 -0.03(-0.44%)
Aug 26, 2005 7.979 7.979 7.805 7.944 269,525 +0.08(+1.06%)
Aug 25, 2005 7.721 7.910 7.721 7.861 118,572 -0.03(-0.35%)
Aug 24, 2005 7.951 8.153 7.882 7.889 206,554 -0.33(-4.07%)
Aug 23, 2005 8.265 8.321 8.188 8.223 78,740 +0.00(+0.00%)
Aug 22, 2005 8.028 8.300 7.944 8.223 274,747 +0.36(+4.61%)
Aug 19, 2005 7.875 7.944 7.854 7.861 59,486 -0.01(-0.18%)
Aug 18, 2005 7.944 8.223 7.805 7.875 112,492 -0.01(-0.09%)
Aug 17, 2005 7.917 8.000 7.805 7.882 131,209 -0.15(-1.91%)
Aug 16, 2005 8.481 8.481 7.979 8.035 110,948 -0.06(-0.77%)
Aug 15, 2005 8.293 8.293 8.014 8.098 114,150 -0.16(-1.94%)
Aug 12, 2005 8.432 8.432 8.188 8.258 42,690 -0.21(-2.47%)
Aug 11, 2005 8.474 8.572 8.446 8.467 129,665 -0.01(-0.16%)
Aug 10, 2005 8.467 8.481 8.425 8.481 68,894 +0.12(+1.42%)
Aug 09, 2005 8.446 8.446 8.272 8.363 38,353 -0.02(-0.25%)
Aug 08, 2005 8.377 8.704 8.377 8.383 34,546 -0.06(-0.74%)
Aug 05, 2005 8.446 8.641 8.446 8.446 44,881 -0.03(-0.33%)
Aug 04, 2005 8.537 8.572 8.474 8.474 52,219 -0.15(-1.70%)
Aug 03, 2005 8.885 8.885 8.467 8.620 99,903 +0.08(+0.98%)
Aug 02, 2005 8.370 8.572 8.223 8.537 61,847 +0.11(+1.32%)
Aug 01, 2005 8.432 8.572 7.666 8.425 129,112 -0.01(-0.08%)
Jul 29, 2005 8.363 8.516 8.300 8.432 120,517 +0.06(+0.67%)
Jul 28, 2005 7.840 8.641 7.840 8.377 135,974 +0.49(+6.18%)
Jul 27, 2005 7.910 7.917 7.735 7.889 159,972 -0.06(-0.79%)
Jul 26, 2005 8.042 8.063 7.951 7.951 68,654 -0.13(-1.64%)
Jul 25, 2005 8.049 8.292 8.049 8.084 70,957 -0.01(-0.09%)
Jul 22, 2005 8.307 8.307 8.084 8.091 70,755 -0.22(-2.60%)
Jul 21, 2005 8.363 8.363 8.202 8.307 32,912 +0.00(+0.00%)
Jul 20, 2005 8.223 8.425 8.223 8.307 62,167 -0.12(-1.41%)
Jul 19, 2005 8.363 8.502 8.328 8.425 32,527 +0.09(+1.12%)
Jul 18, 2005 8.481 8.481 8.272 8.332 50,087 -0.16(-1.84%)
Jul 15, 2005 8.502 8.544 8.432 8.488 29,568 +0.06(+0.66%)
Jul 14, 2005 8.328 8.495 8.328 8.432 72,899 +0.23(+2.80%)
Jul 13, 2005 7.882 8.258 7.875 8.202 106,448 +0.33(+4.16%)
Jul 12, 2005 7.875 7.944 7.875 7.875 120,422 -0.01(-0.09%)
Jul 11, 2005 8.084 8.119 7.840 7.882 109,566 -0.08(-1.05%)
Jul 08, 2005 8.153 8.265 7.951 7.965 31,704 -0.19(-2.31%)
Jul 07, 2005 7.944 8.328 7.944 8.153 37,287 +0.07(+0.86%)
Jul 06, 2005 7.868 8.160 7.805 8.084 99,988 +0.14(+1.75%)
Jul 05, 2005 8.272 8.356 7.666 7.944 124,268 -0.36(-4.36%)
Jul 01, 2005 8.432 8.572 8.272 8.307 48,071 -0.16(-1.89%)
Jun 30, 2005 8.363 8.648 8.363 8.467 48,143 -0.10(-1.22%)
Jun 29, 2005 8.363 8.572 8.321 8.572 79,666 +0.26(+3.10%)
Jun 28, 2005 8.140 8.432 8.084 8.314 49,919 +0.08(+1.02%)
Jun 27, 2005 8.328 8.397 8.209 8.230 84,114 -0.17(-1.99%)
Jun 24, 2005 8.746 8.746 8.363 8.397 45,944 -0.17(-1.95%)
Jun 23, 2005 8.370 8.718 8.370 8.565 45,330 +0.19(+2.25%)
Jun 22, 2005 8.293 8.432 8.293 8.377 26,277 +0.04(+0.50%)
Jun 21, 2005 8.328 8.425 8.328 8.335 95,263 -0.19(-2.21%)
Jun 20, 2005 8.606 8.676 8.418 8.523 57,787 -0.04(-0.49%)
Jun 17, 2005 8.809 8.809 8.502 8.565 37,871 -0.10(-1.21%)
Jun 16, 2005 8.697 8.746 8.606 8.669 71,092 +0.08(+0.89%)
Jun 15, 2005 8.397 8.626 8.397 8.593 45,230 +0.08(+0.98%)
Jun 14, 2005 8.397 8.537 8.397 8.509 20,686 +0.03(+0.33%)
Jun 13, 2005 8.314 8.781 8.223 8.481 76,145 -0.04(-0.49%)
Jun 10, 2005 8.641 8.641 8.467 8.523 32,097 -0.18(-2.08%)
Jun 09, 2005 8.711 8.802 8.662 8.704 28,346 -0.01(-0.08%)
Jun 08, 2005 8.586 8.954 8.537 8.711 122,468 +0.10(+1.13%)
Jun 07, 2005 8.920 8.976 8.613 8.613 67,770 -0.06(-0.64%)
Jun 06, 2005 8.258 8.704 8.258 8.669 49,905 +0.34(+4.10%)
Jun 03, 2005 8.397 8.551 8.221 8.328 145,230 -0.18(-2.13%)
Jun 02, 2005 8.711 8.746 8.509 8.509 83,789 -0.26(-2.94%)
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.