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

Cresud Sacif ADR (NQ: CRESY )

10.42 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2006 10.50 10.85 10.30 10.81 150,361 +0.00(+0.00%)
Jul 28, 2006 10.14 10.82 9.998 10.81 208,566 +0.58(+5.68%)
Jul 27, 2006 10.22 10.36 10.17 10.23 128,234 -0.20(-1.88%)
Jul 26, 2006 10.45 10.47 10.08 10.42 90,481 +0.06(+0.61%)
Jul 25, 2006 9.802 10.47 9.795 10.36 117,339 +0.39(+3.93%)
Jul 24, 2006 9.276 9.970 9.276 9.970 92,698 +0.24(+2.45%)
Jul 21, 2006 9.928 10.07 9.647 9.731 66,804 -0.25(-2.46%)
Jul 20, 2006 10.33 10.33 9.809 9.977 101,893 -0.26(-2.53%)
Jul 19, 2006 10.15 10.42 9.949 10.24 177,294 +0.22(+2.24%)
Jul 18, 2006 9.738 10.14 9.738 10.01 103,581 +0.15(+1.56%)
Jul 17, 2006 10.11 10.28 9.661 9.857 149,112 -0.01(-0.14%)
Jul 14, 2006 9.717 9.884 9.521 9.872 128,094 +0.14(+1.44%)
Jul 13, 2006 9.633 10.05 9.626 9.731 171,949 -0.18(-1.84%)
Jul 12, 2006 9.416 9.977 9.311 9.914 460,605 +0.50(+5.28%)
Jul 11, 2006 9.381 9.416 9.171 9.416 238,754 +0.15(+1.59%)
Jul 10, 2006 9.346 9.430 9.178 9.269 134,086 -0.08(-0.82%)
Jul 07, 2006 9.451 9.458 9.311 9.346 44,140 -0.12(-1.30%)
Jul 06, 2006 9.472 9.556 9.262 9.470 77,313 +0.02(+0.19%)
Jul 05, 2006 9.437 9.451 9.185 9.451 76,714 +0.02(+0.22%)
Jul 03, 2006 9.535 9.535 9.311 9.430 35,904 -0.04(-0.37%)
Jun 30, 2006 9.647 9.724 9.381 9.465 121,450 +0.01(+0.07%)
Jun 29, 2006 8.821 9.661 8.821 9.458 306,953 +0.67(+7.56%)
Jun 28, 2006 9.010 9.101 8.786 8.793 110,961 -0.20(-2.18%)
Jun 27, 2006 8.996 9.311 8.961 8.989 89,314 +0.01(+0.16%)
Jun 26, 2006 9.276 9.451 8.814 8.975 182,115 -0.30(-3.25%)
Jun 23, 2006 9.171 9.375 9.045 9.276 58,565 +0.09(+0.99%)
Jun 22, 2006 9.360 9.360 9.080 9.185 60,059 -0.09(-0.98%)
Jun 21, 2006 9.283 9.500 9.108 9.276 131,372 +0.08(+0.91%)
Jun 20, 2006 9.031 9.234 8.954 9.192 106,176 +0.23(+2.58%)
Jun 19, 2006 9.654 9.654 8.954 8.961 135,187 -0.41(-4.41%)
Jun 16, 2006 9.451 9.570 9.311 9.374 144,539 +0.09(+0.98%)
Jun 15, 2006 9.164 9.479 8.751 9.283 173,697 +0.60(+6.85%)
Jun 14, 2006 8.401 8.800 8.261 8.688 363,007 +0.22(+2.56%)
Jun 13, 2006 8.233 8.709 8.051 8.471 533,164 -0.08(-0.98%)
Jun 12, 2006 9.451 9.451 8.527 8.555 264,402 -0.69(-7.49%)
Jun 09, 2006 9.297 9.591 9.066 9.248 106,987 +0.04(+0.46%)
Jun 08, 2006 9.052 9.297 9.003 9.206 252,220 -0.11(-1.20%)
Jun 07, 2006 9.654 9.689 9.171 9.318 214,204 -0.46(-4.66%)
Jun 06, 2006 9.809 10.08 9.451 9.773 188,099 -0.31(-3.06%)
Jun 05, 2006 10.15 10.23 9.907 10.08 224,725 -0.16(-1.57%)
Jun 02, 2006 10.26 10.32 9.956 10.24 202,363 -0.01(-0.07%)
Jun 01, 2006 9.458 10.26 9.451 10.25 246,192 +0.76(+7.96%)
May 31, 2006 9.802 10.01 9.402 9.493 205,200 -0.11(-1.09%)
May 30, 2006 9.809 10.15 9.598 9.598 219,676 -0.37(-3.72%)
May 26, 2006 9.521 9.970 9.521 9.970 202,777 +0.48(+5.01%)
May 25, 2006 9.311 9.724 9.248 9.493 170,358 +0.33(+3.59%)
May 24, 2006 9.956 9.970 9.024 9.164 405,499 -0.91(-9.05%)
May 23, 2006 9.710 10.54 9.598 10.08 607,111 +0.69(+7.40%)
May 22, 2006 9.626 9.787 8.177 9.381 981,950 -0.48(-4.90%)
May 19, 2006 9.787 9.963 9.661 9.865 363,315 -0.01(-0.07%)
May 18, 2006 10.49 10.61 9.872 9.872 551,153 -0.67(-6.37%)
May 17, 2006 11.37 11.43 10.30 10.54 352,793 -0.88(-7.72%)
May 16, 2006 10.56 11.55 10.51 11.43 392,357 +0.73(+6.81%)
May 15, 2006 10.79 11.18 10.30 10.70 903,260 -0.81(-7.06%)
May 12, 2006 11.90 12.25 11.06 11.51 1,532,057 -1.17(-9.22%)
May 11, 2006 13.30 13.60 12.68 12.68 467,847 -0.55(-4.13%)
May 10, 2006 13.37 13.44 13.16 13.22 174,320 -0.12(-0.89%)
May 09, 2006 13.76 14.32 13.02 13.34 1,009,355 -0.20(-1.50%)
May 08, 2006 12.99 13.57 12.99 13.55 634,704 +0.66(+5.11%)
May 05, 2006 13.60 13.60 12.80 12.89 312,060 -0.36(-2.70%)
May 04, 2006 13.18 13.82 13.02 13.25 521,530 +0.26(+1.99%)
May 03, 2006 13.53 13.54 12.78 12.99 321,895 -0.26(-1.96%)
May 02, 2006 13.83 13.90 12.97 13.25 709,170 -0.37(-2.73%)
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.