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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2006 11.83 12.44 11.75 12.15 574,483 +0.32(+2.66%)
Nov 29, 2006 11.66 11.94 11.66 11.83 109,120 +0.07(+0.60%)
Nov 28, 2006 11.83 11.87 11.69 11.76 192,296 -0.09(-0.77%)
Nov 27, 2006 11.85 11.90 11.78 11.85 160,896 +0.01(+0.06%)
Nov 24, 2006 11.83 11.96 11.77 11.85 181,862 +0.05(+0.42%)
Nov 22, 2006 11.76 11.83 11.68 11.80 194,286 +0.04(+0.30%)
Nov 21, 2006 11.80 11.80 11.69 11.76 302,865 +0.03(+0.30%)
Nov 20, 2006 11.41 11.87 11.38 11.73 471,090 +0.34(+2.95%)
Nov 17, 2006 11.66 11.66 11.38 11.39 246,560 -0.28(-2.40%)
Nov 16, 2006 11.73 11.78 11.65 11.67 70,876 +0.03(+0.24%)
Nov 15, 2006 11.73 11.80 11.55 11.64 215,705 -0.06(-0.54%)
Nov 14, 2006 11.89 11.89 11.66 11.71 462,552 -0.06(-0.48%)
Nov 13, 2006 11.52 11.85 11.49 11.76 470,923 +0.21(+1.82%)
Nov 10, 2006 11.54 11.59 11.43 11.55 307,000 +0.04(+0.30%)
Nov 09, 2006 11.18 11.55 10.91 11.52 404,995 +0.38(+3.39%)
Nov 08, 2006 10.58 11.19 10.58 11.14 241,170 +0.28(+2.58%)
Nov 07, 2006 10.35 10.96 10.15 10.86 451,338 +0.59(+5.73%)
Nov 06, 2006 10.40 10.44 10.11 10.27 265,223 -0.09(-0.88%)
Nov 03, 2006 10.27 10.43 9.977 10.36 232,778 +0.01(+0.07%)
Nov 02, 2006 10.35 10.49 9.970 10.35 169,821 +0.07(+0.68%)
Nov 01, 2006 10.38 10.50 10.15 10.28 217,741 +0.04(+0.34%)
Oct 31, 2006 10.31 10.31 9.991 10.25 197,589 -0.09(-0.88%)
Oct 30, 2006 10.26 10.43 10.17 10.34 283,138 -0.22(-2.06%)
Oct 27, 2006 10.38 10.64 10.38 10.56 291,922 -0.01(-0.07%)
Oct 26, 2006 10.40 10.57 10.29 10.56 361,232 +0.10(+0.94%)
Oct 25, 2006 10.43 10.47 10.30 10.47 193,791 -0.01(-0.13%)
Oct 24, 2006 10.12 10.50 10.01 10.48 384,424 +0.28(+2.74%)
Oct 23, 2006 10.50 10.50 10.11 10.20 304,466 -0.43(-4.02%)
Oct 20, 2006 10.74 10.81 10.54 10.63 100,847 -0.18(-1.68%)
Oct 19, 2006 10.72 10.85 10.66 10.81 117,142 -0.18(-1.66%)
Oct 18, 2006 11.06 11.23 10.91 10.99 137,376 -0.11(-0.95%)
Oct 17, 2006 11.20 11.20 10.54 11.10 170,032 -0.10(-0.88%)
Oct 16, 2006 10.96 11.20 10.92 11.19 108,350 +0.10(+0.88%)
Oct 13, 2006 11.17 11.20 11.01 11.10 54,564 -0.11(-0.94%)
Oct 12, 2006 11.22 11.24 10.88 11.20 184,887 +0.19(+1.72%)
Oct 11, 2006 11.25 11.33 11.01 11.01 237,912 -0.30(-2.66%)
Oct 10, 2006 11.10 11.33 10.96 11.31 307,195 +0.29(+2.67%)
Oct 09, 2006 10.28 11.05 10.28 11.02 292,446 +0.63(+6.06%)
Oct 06, 2006 10.22 10.41 10.22 10.39 119,250 +0.06(+0.61%)
Oct 05, 2006 10.28 10.35 10.04 10.33 111,015 -0.05(-0.47%)
Oct 04, 2006 10.10 10.50 9.991 10.38 375,444 +0.29(+2.85%)
Oct 03, 2006 9.956 10.18 9.844 10.09 240,826 +0.08(+0.84%)
Oct 02, 2006 9.605 10.07 9.542 10.00 279,038 +0.48(+5.07%)
Sep 29, 2006 9.367 9.584 9.367 9.521 65,222 +0.05(+0.52%)
Sep 28, 2006 9.248 9.521 9.241 9.472 102,635 +0.00(+0.00%)
Sep 27, 2006 9.073 9.479 9.073 9.472 115,098 +0.24(+2.58%)
Sep 26, 2006 8.926 9.283 8.926 9.234 129,121 -0.06(-0.60%)
Sep 25, 2006 9.381 9.381 9.241 9.290 131,318 -0.06(-0.60%)
Sep 22, 2006 9.052 9.367 9.010 9.346 151,653 +0.22(+2.38%)
Sep 21, 2006 8.884 9.157 8.884 9.129 82,017 +0.24(+2.68%)
Sep 20, 2006 8.723 9.024 8.723 8.891 182,147 +0.16(+1.84%)
Sep 19, 2006 8.821 8.968 8.632 8.730 304,927 -0.25(-2.73%)
Sep 18, 2006 8.758 9.080 8.758 8.975 154,102 -0.15(-1.61%)
Sep 15, 2006 9.066 9.451 9.066 9.122 75,964 -0.05(-0.53%)
Sep 14, 2006 9.066 9.185 9.066 9.171 91,014 +0.09(+1.00%)
Sep 13, 2006 9.101 9.325 9.080 9.080 205,457 -0.07(-0.77%)
Sep 12, 2006 9.171 9.402 9.101 9.150 160,086 -0.17(-1.80%)
Sep 11, 2006 9.451 9.451 9.192 9.318 255,039 +0.13(+1.41%)
Sep 08, 2006 9.129 9.388 9.129 9.189 203,354 +0.17(+1.90%)
Sep 07, 2006 8.891 9.164 8.891 9.017 96,556 -0.20(-2.13%)
Sep 06, 2006 9.136 9.332 9.101 9.213 89,109 -0.13(-1.42%)
Sep 05, 2006 9.206 9.381 9.038 9.346 146,986 +0.11(+1.21%)
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.