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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
May 01, 2006 12.23 13.79 12.22 13.62 998,181 +1.46(+11.97%)
Apr 28, 2006 12.17 12.25 11.94 12.16 267,530 -0.15(-1.19%)
Apr 27, 2006 12.26 12.39 11.84 12.31 381,716 -0.09(-0.73%)
Apr 26, 2006 12.73 12.73 11.92 12.40 641,787 -0.19(-1.50%)
Apr 25, 2006 13.37 13.48 12.37 12.59 931,183 -0.29(-2.28%)
Apr 24, 2006 12.13 12.92 12.13 12.88 912,999 +0.69(+5.63%)
Apr 21, 2006 11.90 12.78 11.86 12.20 1,102,734 +0.24(+1.99%)
Apr 20, 2006 12.17 12.17 11.66 11.96 575,017 +0.02(+0.18%)
Apr 19, 2006 10.78 12.17 10.78 11.94 913,437 +1.26(+11.80%)
Apr 18, 2006 10.31 10.82 10.15 10.68 457,890 +0.77(+7.73%)
Apr 17, 2006 9.893 10.22 9.893 9.911 82,044 +0.00(+0.05%)
Apr 13, 2006 10.19 10.33 9.841 9.907 222,204 -0.27(-2.68%)
Apr 12, 2006 10.57 10.57 10.15 10.18 278,220 -0.39(-3.71%)
Apr 11, 2006 11.08 11.19 10.42 10.57 199,666 -0.48(-4.31%)
Apr 10, 2006 11.37 11.38 10.89 11.05 279,991 -0.08(-0.69%)
Apr 07, 2006 10.96 11.13 10.92 11.12 219,103 +0.27(+2.52%)
Apr 06, 2006 10.51 11.05 10.50 10.85 406,983 +0.35(+3.33%)
Apr 05, 2006 10.15 10.50 10.15 10.50 154,420 +0.32(+3.16%)
Apr 04, 2006 10.39 10.47 9.991 10.18 196,402 -0.18(-1.76%)
Apr 03, 2006 10.08 10.57 9.857 10.36 567,996 +0.26(+2.56%)
Mar 31, 2006 9.872 10.10 9.822 10.10 57,765 +0.19(+1.91%)
Mar 30, 2006 9.977 10.03 9.907 9.914 111,297 -0.12(-1.19%)
Mar 29, 2006 9.829 10.14 9.528 10.03 152,693 +0.30(+3.09%)
Mar 28, 2006 9.605 9.802 9.367 9.731 758,889 +0.13(+1.31%)
Mar 27, 2006 9.374 9.710 9.171 9.605 56,815 +0.19(+2.01%)
Mar 24, 2006 9.318 9.451 9.282 9.416 33,164 +0.05(+0.52%)
Mar 23, 2006 9.654 9.731 9.276 9.367 47,564 -0.36(-3.67%)
Mar 22, 2006 9.731 9.738 9.521 9.724 98,270 -0.02(-0.22%)
Mar 21, 2006 10.07 10.12 9.731 9.745 87,083 -0.18(-1.83%)
Mar 20, 2006 9.794 10.13 9.724 9.928 144,369 +0.21(+2.16%)
Mar 17, 2006 9.591 9.766 9.563 9.717 146,436 +0.16(+1.68%)
Mar 16, 2006 9.381 9.633 9.361 9.556 63,247 +0.05(+0.52%)
Mar 15, 2006 9.626 9.794 9.402 9.507 80,404 -0.13(-1.38%)
Mar 14, 2006 9.136 9.661 9.136 9.640 47,839 +0.23(+2.42%)
Mar 13, 2006 9.276 9.493 9.276 9.412 69,347 +0.17(+1.85%)
Mar 10, 2006 9.241 9.297 8.933 9.241 141,077 +0.00(+0.00%)
Mar 09, 2006 9.255 9.465 9.101 9.241 184,397 +0.10(+1.07%)
Mar 08, 2006 9.507 9.507 9.129 9.143 217,152 -0.44(-4.60%)
Mar 07, 2006 9.626 9.802 9.171 9.584 239,082 -0.20(-2.07%)
Mar 06, 2006 9.731 9.865 9.626 9.787 129,213 -0.02(-0.21%)
Mar 03, 2006 9.879 9.942 9.780 9.809 338,482 -0.18(-1.82%)
Mar 02, 2006 10.24 10.24 9.809 9.991 83,818 -0.12(-1.18%)
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.