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 (%)
Apr 28, 2006 12.11 12.20 11.88 12.10 268,769 -0.15(-1.19%)
Apr 27, 2006 12.20 12.33 11.78 12.25 383,483 -0.09(-0.73%)
Apr 26, 2006 12.68 12.68 11.86 12.34 644,759 -0.19(-1.50%)
Apr 25, 2006 13.31 13.41 12.31 12.53 935,494 -0.29(-2.28%)
Apr 24, 2006 12.08 12.86 12.08 12.82 917,226 +0.68(+5.63%)
Apr 21, 2006 11.85 12.72 11.80 12.14 1,107,840 +0.24(+1.99%)
Apr 20, 2006 12.11 12.12 11.60 11.90 577,680 +0.02(+0.18%)
Apr 19, 2006 10.73 12.12 10.73 11.88 917,666 +1.25(+11.80%)
Apr 18, 2006 10.26 10.77 10.10 10.63 460,010 +0.76(+7.73%)
Apr 17, 2006 9.847 10.17 9.847 9.866 82,424 +0.00(+0.05%)
Apr 13, 2006 10.14 10.28 9.795 9.861 223,233 -0.27(-2.68%)
Apr 12, 2006 10.52 10.52 10.10 10.13 279,508 -0.39(-3.71%)
Apr 11, 2006 11.02 11.14 10.38 10.52 200,591 -0.47(-4.31%)
Apr 10, 2006 11.32 11.32 10.84 11.00 281,287 -0.08(-0.69%)
Apr 07, 2006 10.91 11.08 10.87 11.07 220,118 +0.27(+2.52%)
Apr 06, 2006 10.46 11.00 10.45 10.80 408,867 +0.35(+3.33%)
Apr 05, 2006 10.10 10.45 10.10 10.45 155,135 +0.32(+3.16%)
Apr 04, 2006 10.34 10.42 9.944 10.13 197,312 -0.18(-1.76%)
Apr 03, 2006 10.04 10.52 9.812 10.31 570,625 +0.26(+2.56%)
Mar 31, 2006 9.826 10.06 9.777 10.06 58,032 +0.19(+1.91%)
Mar 30, 2006 9.931 9.986 9.861 9.868 111,812 -0.12(-1.19%)
Mar 29, 2006 9.784 10.10 9.485 9.986 153,400 +0.30(+3.09%)
Mar 28, 2006 9.561 9.756 9.324 9.687 762,403 +0.13(+1.31%)
Mar 27, 2006 9.331 9.666 9.129 9.561 57,078 +0.19(+2.01%)
Mar 24, 2006 9.275 9.408 9.239 9.373 33,318 +0.05(+0.52%)
Mar 23, 2006 9.610 9.687 9.234 9.324 47,784 -0.36(-3.67%)
Mar 22, 2006 9.687 9.694 9.478 9.680 98,725 -0.02(-0.22%)
Mar 21, 2006 10.02 10.07 9.687 9.701 87,487 -0.18(-1.83%)
Mar 20, 2006 9.749 10.08 9.680 9.882 145,037 +0.21(+2.16%)
Mar 17, 2006 9.547 9.721 9.519 9.673 147,114 +0.16(+1.68%)
Mar 16, 2006 9.338 9.589 9.318 9.512 63,540 +0.05(+0.52%)
Mar 15, 2006 9.582 9.749 9.359 9.464 80,777 -0.13(-1.38%)
Mar 14, 2006 9.094 9.617 9.094 9.596 48,061 +0.23(+2.42%)
Mar 13, 2006 9.234 9.450 9.234 9.369 69,669 +0.17(+1.85%)
Mar 10, 2006 9.199 9.255 8.892 9.199 141,730 +0.00(+0.00%)
Mar 09, 2006 9.213 9.422 9.059 9.199 185,251 +0.10(+1.07%)
Mar 08, 2006 9.464 9.464 9.087 9.101 218,157 -0.44(-4.60%)
Mar 07, 2006 9.582 9.756 9.129 9.540 240,189 -0.20(-2.07%)
Mar 06, 2006 9.687 9.819 9.582 9.742 129,811 -0.02(-0.21%)
Mar 03, 2006 9.833 9.896 9.735 9.763 340,049 -0.18(-1.82%)
Mar 02, 2006 10.19 10.19 9.763 9.944 84,206 -0.12(-1.18%)
Mar 01, 2006 9.826 10.14 9.756 10.06 173,665 +0.24(+2.41%)
Feb 28, 2006 9.735 9.958 9.561 9.826 107,956 +0.09(+0.93%)
Feb 27, 2006 9.756 9.944 9.721 9.735 187,320 -0.12(-1.20%)
Feb 24, 2006 9.652 9.938 9.652 9.854 96,890 +0.03(+0.28%)
Feb 23, 2006 9.756 9.847 9.687 9.826 280,940 +0.07(+0.71%)
Feb 22, 2006 9.861 9.889 9.673 9.756 553,305 -0.24(-2.37%)
Feb 21, 2006 9.056 10.41 9.056 9.993 742,117 +0.81(+8.80%)
Feb 17, 2006 8.760 9.206 8.760 9.185 288,254 +0.40(+4.60%)
Feb 16, 2006 8.711 8.857 8.704 8.781 100,160 -0.01(-0.16%)
Feb 15, 2006 8.363 8.969 8.363 8.795 209,783 +0.45(+5.34%)
Feb 14, 2006 8.279 8.363 8.279 8.349 213,118 -0.01(-0.17%)
Feb 13, 2006 8.188 8.390 8.154 8.363 524,361 -0.03(-0.42%)
Feb 10, 2006 8.397 8.425 8.133 8.397 237,382 +0.06(+0.67%)
Feb 09, 2006 8.293 8.377 8.167 8.342 202,831 -0.02(-0.25%)
Feb 08, 2006 8.230 8.432 8.188 8.363 178,303 -0.02(-0.25%)
Feb 07, 2006 8.572 8.572 8.363 8.383 70,234 -0.21(-2.43%)
Feb 06, 2006 8.342 8.711 8.342 8.593 161,042 +0.17(+1.99%)
Feb 03, 2006 8.258 8.439 8.258 8.425 241,344 +0.11(+1.34%)
Feb 02, 2006 8.502 8.502 8.258 8.314 315,061 -0.12(-1.40%)
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.