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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 9.617 9.728 9.303 9.568 101,122 -0.01(-0.15%)
Sep 29, 2005 9.617 9.680 9.122 9.582 64,226 +0.01(+0.15%)
Sep 28, 2005 9.763 9.826 9.540 9.568 100,097 -0.24(-2.49%)
Sep 27, 2005 9.993 9.993 9.756 9.812 82,280 -0.08(-0.85%)
Sep 26, 2005 9.910 10.10 9.819 9.896 231,805 +0.13(+1.28%)
Sep 23, 2005 9.770 9.826 9.080 9.770 281,883 +0.17(+1.82%)
Sep 22, 2005 9.596 9.652 9.582 9.596 152,762 -0.01(-0.15%)
Sep 21, 2005 9.331 9.687 9.303 9.610 123,131 +0.01(+0.15%)
Sep 20, 2005 9.582 9.643 9.547 9.596 74,745 +0.04(+0.44%)
Sep 19, 2005 9.561 9.617 9.478 9.554 117,192 +0.11(+1.18%)
Sep 16, 2005 9.129 9.464 8.628 9.443 147,767 +0.38(+4.15%)
Sep 15, 2005 8.781 9.122 8.781 9.066 260,163 +0.24(+2.76%)
Sep 14, 2005 8.850 8.863 8.718 8.822 106,905 +0.01(+0.08%)
Sep 13, 2005 8.774 8.816 8.711 8.816 133,338 +0.10(+1.12%)
Sep 12, 2005 8.634 8.718 8.613 8.718 130,744 +0.11(+1.30%)
Sep 09, 2005 8.432 8.641 8.356 8.606 297,604 +0.35(+4.22%)
Sep 08, 2005 8.209 8.349 8.147 8.258 508,721 +0.06(+0.68%)
Sep 07, 2005 8.432 8.432 8.112 8.202 390,770 -0.12(-1.42%)
Sep 06, 2005 8.363 8.467 8.188 8.321 176,683 -0.03(-0.42%)
Sep 02, 2005 8.411 8.411 8.237 8.356 112,914 +0.03(+0.33%)
Sep 01, 2005 8.223 8.328 8.195 8.328 75,367 +0.14(+1.70%)
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%)
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.