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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 9.519 9.519 9.129 9.269 116,609 -0.17(-1.85%)
Jul 30, 2008 9.248 9.457 9.248 9.443 70,959 +0.29(+3.12%)
Jul 29, 2008 9.157 9.248 9.057 9.157 158,050 -0.03(-0.38%)
Jul 28, 2008 9.262 9.394 9.192 9.192 134,341 -0.20(-2.08%)
Jul 25, 2008 9.833 9.833 9.373 9.387 95,089 -0.25(-2.60%)
Jul 24, 2008 9.582 9.756 9.554 9.638 153,977 -0.04(-0.43%)
Jul 23, 2008 10.34 10.35 9.526 9.680 480,774 -0.56(-5.51%)
Jul 22, 2008 10.35 10.35 10.15 10.24 105,385 -0.07(-0.68%)
Jul 21, 2008 10.22 10.45 10.17 10.31 126,005 +0.23(+2.28%)
Jul 18, 2008 10.25 10.38 9.951 10.08 127,231 -0.06(-0.55%)
Jul 17, 2008 10.14 10.53 10.10 10.14 194,897 +0.18(+1.82%)
Jul 16, 2008 9.512 9.972 9.415 9.958 195,181 +0.49(+5.15%)
Jul 15, 2008 9.310 9.603 9.275 9.471 596,254 -0.10(-1.02%)
Jul 14, 2008 9.652 9.749 9.512 9.568 129,037 +0.01(+0.07%)
Jul 11, 2008 9.680 9.742 9.457 9.561 317,476 -0.20(-2.00%)
Jul 10, 2008 9.728 9.820 9.561 9.756 308,527 +0.10(+1.08%)
Jul 09, 2008 9.282 10.00 9.282 9.652 296,340 +0.29(+3.13%)
Jul 08, 2008 9.310 9.408 9.178 9.359 169,364 +0.05(+0.52%)
Jul 07, 2008 9.568 9.582 9.269 9.310 222,907 -0.28(-2.91%)
Jul 04, 2008 9.805 9.875 9.575 9.589 111,330 +0.00(+0.00%)
Jul 03, 2008 9.805 9.875 9.575 9.589 111,330 -0.20(-1.99%)
Jul 02, 2008 10.12 10.29 9.756 9.784 191,866 -0.25(-2.50%)
Jul 01, 2008 10.44 10.44 10.00 10.04 149,464 -0.32(-3.09%)
Jun 30, 2008 10.08 10.50 10.07 10.36 328,198 +0.26(+2.62%)
Jun 27, 2008 10.46 10.52 10.07 10.09 193,192 -0.45(-4.30%)
Jun 26, 2008 10.52 10.72 10.42 10.54 305,356 +0.02(+0.20%)
Jun 25, 2008 10.44 10.56 10.32 10.52 265,831 +0.21(+2.03%)
Jun 24, 2008 10.46 10.49 10.15 10.31 351,027 -0.10(-1.00%)
Jun 23, 2008 10.56 10.57 10.37 10.42 376,650 -0.07(-0.66%)
Jun 20, 2008 10.55 10.55 10.36 10.49 549,295 -0.05(-0.46%)
Jun 19, 2008 10.35 10.54 10.15 10.54 209,090 +0.10(+1.00%)
Jun 18, 2008 10.69 10.70 10.36 10.43 171,010 -0.19(-1.77%)
Jun 17, 2008 10.66 10.67 10.59 10.62 139,285 -0.04(-0.39%)
Jun 16, 2008 10.66 10.66 10.45 10.66 205,115 +0.01(+0.07%)
Jun 13, 2008 10.59 10.69 10.56 10.66 174,289 +0.04(+0.39%)
Jun 12, 2008 10.76 10.76 10.55 10.61 333,834 +0.02(+0.20%)
Jun 11, 2008 10.26 10.66 10.26 10.59 349,998 +0.10(+0.93%)
Jun 10, 2008 10.50 10.58 10.45 10.49 164,223 -0.10(-0.92%)
Jun 09, 2008 10.75 10.79 10.59 10.59 244,904 -0.08(-0.78%)
Jun 06, 2008 10.61 10.77 10.57 10.68 178,103 -0.03(-0.33%)
Jun 05, 2008 10.38 10.77 10.36 10.71 294,729 +0.22(+2.13%)
Jun 04, 2008 10.38 10.52 10.28 10.49 347,723 +0.04(+0.40%)
Jun 03, 2008 10.66 10.66 10.28 10.45 309,578 -0.10(-0.99%)
Jun 02, 2008 10.36 10.56 10.24 10.55 208,295 +0.43(+4.20%)
May 30, 2008 10.82 10.88 10.10 10.13 674,760 -0.80(-7.33%)
May 29, 2008 10.72 10.96 10.66 10.93 109,200 +0.13(+1.16%)
May 28, 2008 11.16 11.16 10.68 10.80 116,486 -0.35(-3.13%)
May 27, 2008 10.98 11.21 10.95 11.15 176,110 +0.23(+2.11%)
May 26, 2008 11.00 11.06 10.84 10.92 106,465 +0.00(+0.00%)
May 23, 2008 11.00 11.06 10.84 10.92 106,465 -0.13(-1.14%)
May 22, 2008 10.80 11.21 10.80 11.05 149,651 +0.07(+0.64%)
May 21, 2008 10.69 11.14 10.68 10.98 182,883 +0.13(+1.22%)
May 20, 2008 10.97 11.16 10.78 10.84 210,179 -0.13(-1.14%)
May 19, 2008 11.01 11.18 10.91 10.97 184,500 -0.08(-0.69%)
May 16, 2008 10.96 11.25 10.86 11.05 503,512 +0.38(+3.59%)
May 15, 2008 10.43 10.86 10.38 10.66 419,236 +0.38(+3.73%)
May 14, 2008 10.40 10.54 10.28 10.28 305,877 -0.17(-1.67%)
May 13, 2008 10.64 10.80 10.31 10.45 200,236 +0.00(+0.00%)
May 12, 2008 10.49 10.61 10.31 10.45 202,030 +0.03(+0.33%)
May 09, 2008 10.99 10.99 10.36 10.42 419,155 -0.56(-5.08%)
May 08, 2008 11.18 11.19 10.87 10.98 201,087 -0.12(-1.07%)
May 07, 2008 11.60 11.68 11.03 11.09 217,947 -0.40(-3.46%)
May 06, 2008 11.41 11.67 11.33 11.49 146,053 +0.20(+1.79%)
May 05, 2008 11.39 11.45 11.23 11.29 212,189 -0.12(-1.04%)
May 02, 2008 10.96 11.45 10.96 11.41 197,924 +0.34(+3.08%)
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.