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 (%)
Aug 29, 2008 7.666 7.805 7.666 7.666 84,089 -0.05(-0.68%)
Aug 28, 2008 7.868 7.875 7.638 7.718 174,371 +0.05(+0.59%)
Aug 27, 2008 7.498 7.805 7.450 7.673 183,199 +0.29(+3.87%)
Aug 26, 2008 7.526 7.561 7.038 7.387 383,413 -0.14(-1.85%)
Aug 25, 2008 7.742 7.742 7.505 7.526 98,595 -0.24(-3.14%)
Aug 22, 2008 7.798 7.852 7.721 7.770 136,238 +0.03(+0.45%)
Aug 21, 2008 7.742 7.805 7.687 7.735 95,052 -0.11(-1.42%)
Aug 20, 2008 7.805 7.937 7.805 7.847 76,401 +0.01(+0.09%)
Aug 19, 2008 8.300 8.363 7.777 7.840 318,167 -0.52(-6.25%)
Aug 18, 2008 8.509 8.558 8.363 8.363 213,223 -0.01(-0.08%)
Aug 15, 2008 8.279 8.432 8.279 8.370 109,312 -0.01(-0.08%)
Aug 14, 2008 8.537 8.541 8.328 8.377 309,998 -0.16(-1.88%)
Aug 13, 2008 8.613 8.613 8.397 8.537 143,099 -0.01(-0.08%)
Aug 12, 2008 8.725 8.781 8.537 8.544 616,321 -0.25(-2.85%)
Aug 11, 2008 8.711 8.899 8.662 8.795 228,475 +0.01(+0.08%)
Aug 08, 2008 8.920 8.929 8.711 8.788 232,183 -0.15(-1.71%)
Aug 07, 2008 8.997 9.004 8.920 8.941 305,960 -0.17(-1.84%)
Aug 06, 2008 9.066 9.122 8.931 9.108 177,981 +0.10(+1.16%)
Aug 05, 2008 8.892 9.087 8.892 9.004 117,777 +0.11(+1.25%)
Aug 04, 2008 9.262 9.262 8.885 8.892 107,186 -0.38(-4.06%)
Aug 01, 2008 9.234 9.303 9.150 9.269 205,767 +0.00(+0.00%)
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%)
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.