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 (%)
Nov 30, 2006 11.78 12.38 11.70 12.09 577,143 +0.31(+2.66%)
Nov 29, 2006 11.61 11.89 11.60 11.78 109,625 +0.07(+0.60%)
Nov 28, 2006 11.78 11.81 11.64 11.71 193,186 -0.09(-0.77%)
Nov 27, 2006 11.79 11.85 11.73 11.80 161,641 +0.01(+0.06%)
Nov 24, 2006 11.78 11.91 11.71 11.79 182,704 +0.05(+0.42%)
Nov 22, 2006 11.71 11.78 11.63 11.74 195,185 +0.03(+0.30%)
Nov 21, 2006 11.74 11.74 11.63 11.71 304,267 +0.03(+0.30%)
Nov 20, 2006 11.36 11.82 11.33 11.67 473,272 +0.33(+2.95%)
Nov 17, 2006 11.60 11.60 11.32 11.34 247,702 -0.28(-2.40%)
Nov 16, 2006 11.67 11.73 11.60 11.62 71,204 +0.03(+0.24%)
Nov 15, 2006 11.67 11.74 11.50 11.59 216,704 -0.06(-0.54%)
Nov 14, 2006 11.84 11.84 11.61 11.65 464,693 -0.06(-0.48%)
Nov 13, 2006 11.46 11.79 11.44 11.71 473,104 +0.21(+1.82%)
Nov 10, 2006 11.49 11.54 11.37 11.50 308,421 +0.03(+0.30%)
Nov 09, 2006 11.13 11.50 10.86 11.46 406,870 +0.38(+3.39%)
Nov 08, 2006 10.53 11.14 10.53 11.09 242,286 +0.28(+2.58%)
Nov 07, 2006 10.31 10.91 10.10 10.81 453,427 +0.59(+5.73%)
Nov 06, 2006 10.36 10.39 10.06 10.22 266,451 -0.09(-0.88%)
Nov 03, 2006 10.22 10.38 9.931 10.31 233,856 +0.01(+0.07%)
Nov 02, 2006 10.30 10.45 9.924 10.31 170,607 +0.07(+0.68%)
Nov 01, 2006 10.33 10.45 10.10 10.24 218,749 +0.03(+0.34%)
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%)
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.