Skip to main content
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 (%)
Dec 30, 2005 7.575 7.617 7.255 7.617 148,841 +0.10(+1.30%)
Dec 29, 2005 7.282 7.519 7.213 7.519 157,424 +0.24(+3.35%)
Dec 28, 2005 7.073 7.303 7.073 7.275 154,402 +0.13(+1.85%)
Dec 27, 2005 7.157 7.164 6.976 7.143 171,048 +0.01(+0.10%)
Dec 23, 2005 7.178 7.317 7.115 7.136 98,810 +0.00(+0.00%)
Dec 22, 2005 7.185 7.282 7.108 7.136 126,140 -0.09(-1.25%)
Dec 21, 2005 7.261 7.275 7.129 7.227 238,142 -0.01(-0.19%)
Dec 20, 2005 7.387 7.484 7.171 7.241 203,380 -0.23(-3.08%)
Dec 19, 2005 7.526 7.570 7.317 7.471 159,739 -0.07(-0.92%)
Dec 16, 2005 7.317 7.554 7.317 7.540 87,178 +0.06(+0.84%)
Dec 15, 2005 7.512 7.575 7.429 7.478 56,074 -0.03(-0.37%)
Dec 14, 2005 7.359 7.526 7.317 7.505 68,559 +0.13(+1.80%)
Dec 13, 2005 7.255 7.498 7.255 7.373 65,850 -0.10(-1.31%)
Dec 12, 2005 7.220 7.547 7.220 7.471 88,903 +0.04(+0.56%)
Dec 09, 2005 7.443 7.582 7.352 7.429 45,908 -0.15(-1.93%)
Dec 08, 2005 7.526 7.652 7.373 7.575 112,779 -0.02(-0.28%)
Dec 07, 2005 7.275 7.596 7.206 7.596 273,784 +0.28(+3.88%)
Dec 06, 2005 7.429 7.582 7.275 7.312 129,786 -0.21(-2.85%)
Dec 05, 2005 7.659 7.659 7.261 7.526 135,734 -0.07(-0.92%)
Dec 02, 2005 7.491 7.617 7.491 7.596 59,975 +0.12(+1.58%)
Dec 01, 2005 7.387 7.596 7.331 7.478 54,679 +0.09(+1.23%)
Nov 30, 2005 7.206 7.561 7.011 7.387 82,509 +0.14(+1.92%)
Nov 29, 2005 7.150 7.617 7.150 7.248 90,697 -0.02(-0.29%)
Nov 28, 2005 7.624 7.659 7.248 7.268 135,290 -0.26(-3.52%)
Nov 25, 2005 7.603 7.603 7.457 7.533 48,199 -0.13(-1.64%)
Nov 23, 2005 7.666 7.791 7.505 7.659 75,549 -0.04(-0.54%)
Nov 22, 2005 7.394 7.840 7.394 7.701 101,307 +0.15(+1.94%)
Nov 21, 2005 7.735 7.791 7.450 7.554 124,698 -0.19(-2.43%)
Nov 18, 2005 7.805 7.937 7.680 7.742 59,529 -0.04(-0.54%)
Nov 17, 2005 7.805 7.875 7.714 7.784 110,836 -0.03(-0.36%)
Nov 16, 2005 7.805 7.868 7.805 7.812 88,690 -0.00(-0.06%)
Nov 15, 2005 7.666 7.875 7.666 7.817 56,282 +0.01(+0.15%)
Nov 14, 2005 7.812 7.889 7.805 7.805 42,307 +0.00(+0.00%)
Nov 11, 2005 7.763 7.972 7.714 7.805 76,605 +0.01(+0.18%)
Nov 10, 2005 7.854 7.882 7.791 7.791 76,622 -0.07(-0.89%)
Nov 09, 2005 7.666 7.951 7.666 7.861 81,722 -0.05(-0.62%)
Nov 08, 2005 7.840 7.910 7.805 7.910 58,131 +0.08(+0.98%)
Nov 07, 2005 7.805 8.028 7.805 7.833 47,550 -0.03(-0.35%)
Nov 04, 2005 7.833 8.119 7.805 7.861 63,003 -0.15(-1.91%)
Nov 03, 2005 8.363 8.363 7.805 8.014 88,546 +0.22(+2.86%)
Nov 02, 2005 7.624 7.910 7.624 7.791 87,877 +0.10(+1.27%)
Nov 01, 2005 7.659 7.735 7.610 7.694 42,523 +0.03(+0.46%)
Oct 31, 2005 7.457 7.701 7.457 7.659 129,052 +0.21(+2.81%)
Oct 28, 2005 7.038 7.589 7.038 7.450 96,696 +0.28(+3.89%)
Oct 27, 2005 7.359 7.429 6.941 7.171 358,095 -0.22(-3.02%)
Oct 26, 2005 7.742 7.742 7.387 7.394 126,241 -0.27(-3.55%)
Oct 25, 2005 7.666 7.756 7.526 7.666 117,222 +0.03(+0.36%)
Oct 24, 2005 7.666 7.756 7.596 7.638 214,838 -0.17(-2.14%)
Oct 21, 2005 7.666 7.805 7.561 7.805 155,042 +0.23(+3.04%)
Oct 20, 2005 7.784 7.979 7.457 7.575 102,515 -0.26(-3.38%)
Oct 19, 2005 7.749 7.847 7.234 7.840 323,319 +0.13(+1.67%)
Oct 18, 2005 7.944 7.972 7.680 7.711 239,989 -0.27(-3.36%)
Oct 17, 2005 7.979 8.105 7.777 7.979 227,214 +0.06(+0.79%)
Oct 14, 2005 8.049 8.314 7.770 7.917 243,499 -0.17(-2.07%)
Oct 13, 2005 8.481 8.634 7.951 8.084 167,753 -0.47(-5.54%)
Oct 12, 2005 8.390 8.600 8.390 8.558 38,198 -0.01(-0.08%)
Oct 11, 2005 8.753 8.781 8.453 8.565 105,180 -0.19(-2.15%)
Oct 10, 2005 9.080 9.129 8.718 8.753 69,162 -0.38(-4.12%)
Oct 07, 2005 9.324 9.324 9.080 9.129 39,979 -0.17(-1.87%)
Oct 06, 2005 9.687 9.687 9.234 9.303 136,585 -0.38(-3.96%)
Oct 05, 2005 9.436 9.777 9.436 9.687 80,223 -0.02(-0.22%)
Oct 04, 2005 9.582 9.770 9.582 9.708 87,260 +0.08(+0.87%)
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.