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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 10.27 10.27 9.944 10.20 198,504 -0.09(-0.88%)
Oct 30, 2006 10.21 10.38 10.13 10.29 284,449 -0.22(-2.06%)
Oct 27, 2006 10.33 10.59 10.33 10.51 293,274 -0.01(-0.07%)
Oct 26, 2006 10.35 10.52 10.24 10.52 362,904 +0.10(+0.94%)
Oct 25, 2006 10.38 10.42 10.25 10.42 194,689 -0.01(-0.13%)
Oct 24, 2006 10.07 10.45 9.965 10.43 386,204 +0.28(+2.75%)
Oct 23, 2006 10.45 10.45 10.06 10.15 305,876 -0.43(-4.02%)
Oct 20, 2006 10.69 10.76 10.50 10.58 101,314 -0.18(-1.68%)
Oct 19, 2006 10.67 10.80 10.61 10.76 117,684 -0.18(-1.66%)
Oct 18, 2006 11.01 11.18 10.86 10.94 138,012 -0.10(-0.95%)
Oct 17, 2006 11.15 11.15 10.49 11.05 170,819 -0.10(-0.87%)
Oct 16, 2006 10.91 11.15 10.87 11.14 108,852 +0.10(+0.88%)
Oct 13, 2006 11.12 11.15 10.96 11.05 54,817 -0.10(-0.94%)
Oct 12, 2006 11.17 11.19 10.83 11.15 185,743 +0.19(+1.72%)
Oct 11, 2006 11.20 11.28 10.96 10.96 239,013 -0.30(-2.66%)
Oct 10, 2006 11.05 11.28 10.91 11.26 308,618 +0.29(+2.67%)
Oct 09, 2006 10.23 11.00 10.23 10.97 293,800 +0.63(+6.06%)
Oct 06, 2006 10.17 10.36 10.17 10.34 119,802 +0.06(+0.61%)
Oct 05, 2006 10.23 10.30 9.993 10.28 111,529 -0.05(-0.47%)
Oct 04, 2006 10.05 10.45 9.944 10.33 377,182 +0.29(+2.85%)
Oct 03, 2006 9.910 10.13 9.798 10.04 241,941 +0.08(+0.84%)
Oct 02, 2006 9.561 10.03 9.498 9.958 280,330 +0.48(+5.07%)
Sep 29, 2006 9.324 9.540 9.324 9.478 65,524 +0.05(+0.52%)
Sep 28, 2006 9.206 9.478 9.199 9.429 103,110 +0.00(+0.00%)
Sep 27, 2006 9.032 9.436 9.032 9.429 115,631 +0.24(+2.58%)
Sep 26, 2006 8.885 9.241 8.885 9.192 129,719 -0.06(-0.60%)
Sep 25, 2006 9.338 9.338 9.199 9.248 131,926 -0.06(-0.60%)
Sep 22, 2006 9.011 9.324 8.969 9.303 152,356 +0.22(+2.38%)
Sep 21, 2006 8.843 9.115 8.843 9.087 82,397 +0.24(+2.68%)
Sep 20, 2006 8.683 8.983 8.683 8.850 182,991 +0.16(+1.84%)
Sep 19, 2006 8.781 8.927 8.593 8.690 306,339 -0.24(-2.73%)
Sep 18, 2006 8.718 9.039 8.718 8.934 154,815 -0.15(-1.61%)
Sep 15, 2006 9.025 9.408 9.025 9.080 76,315 -0.05(-0.53%)
Sep 14, 2006 9.025 9.143 9.025 9.129 91,436 +0.09(+1.00%)
Sep 13, 2006 9.059 9.282 9.039 9.039 206,408 -0.07(-0.77%)
Sep 12, 2006 9.129 9.359 9.059 9.108 160,828 -0.17(-1.80%)
Sep 11, 2006 9.408 9.408 9.150 9.275 256,220 +0.13(+1.41%)
Sep 08, 2006 9.087 9.345 9.087 9.147 204,296 +0.17(+1.90%)
Sep 07, 2006 8.850 9.122 8.850 8.976 97,003 -0.20(-2.13%)
Sep 06, 2006 9.094 9.289 9.059 9.171 89,521 -0.13(-1.42%)
Sep 05, 2006 9.164 9.338 8.997 9.303 147,666 +0.11(+1.21%)
Sep 01, 2006 9.171 9.408 9.150 9.192 65,694 -0.05(-0.53%)
Aug 31, 2006 9.192 9.401 9.132 9.241 127,198 -0.03(-0.30%)
Aug 30, 2006 9.234 9.408 9.059 9.269 100,602 -0.06(-0.60%)
Aug 29, 2006 9.136 9.896 9.136 9.324 195,154 -0.40(-4.12%)
Aug 28, 2006 9.791 9.861 9.659 9.725 99,740 -0.11(-1.10%)
Aug 25, 2006 9.826 9.868 9.631 9.833 52,614 +0.11(+1.15%)
Aug 24, 2006 9.652 9.847 9.652 9.721 121,979 -0.13(-1.27%)
Aug 23, 2006 9.756 9.875 9.756 9.847 104,708 +0.02(+0.21%)
Aug 22, 2006 9.756 9.889 9.669 9.826 53,504 -0.03(-0.35%)
Aug 21, 2006 9.784 9.924 9.784 9.861 38,742 -0.10(-1.05%)
Aug 18, 2006 9.826 9.965 9.826 9.965 82,743 +0.13(+1.27%)
Aug 17, 2006 9.861 10.09 9.826 9.840 56,052 -0.13(-1.26%)
Aug 16, 2006 9.770 10.01 9.770 9.965 31,788 -0.10(-0.97%)
Aug 15, 2006 9.861 10.15 9.749 10.06 83,604 +0.12(+1.19%)
Aug 14, 2006 9.896 10.07 9.763 9.944 62,396 +0.04(+0.42%)
Aug 11, 2006 10.17 10.30 9.847 9.903 61,891 -0.45(-4.31%)
Aug 10, 2006 10.15 10.38 9.791 10.35 139,488 +0.14(+1.37%)
Aug 09, 2006 10.80 10.80 10.21 10.21 65,049 +0.03(+0.27%)
Aug 08, 2006 10.28 10.31 10.00 10.18 61,327 -0.24(-2.34%)
Aug 07, 2006 10.61 10.61 10.30 10.43 73,884 -0.02(-0.16%)
Aug 04, 2006 10.46 10.75 10.39 10.44 81,381 -0.23(-2.13%)
Aug 03, 2006 10.78 10.80 10.53 10.67 58,958 -0.13(-1.16%)
Aug 02, 2006 10.65 10.80 10.47 10.79 74,446 +0.26(+2.45%)
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.