Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 7.624 7.885 7.624 7.720 52,804 -0.10(-1.22%)
Jun 29, 2005 7.624 7.815 7.586 7.815 87,380 +0.24(+3.10%)
Jun 28, 2005 7.421 7.688 7.370 7.580 54,752 +0.08(+1.02%)
Jun 27, 2005 7.593 7.656 7.485 7.504 92,259 -0.15(-1.99%)
Jun 24, 2005 7.974 7.974 7.624 7.656 50,393 -0.15(-1.95%)
Jun 23, 2005 7.631 7.948 7.631 7.809 49,719 +0.17(+2.25%)
Jun 22, 2005 7.561 7.688 7.561 7.637 28,821 +0.04(+0.50%)
Jun 21, 2005 7.593 7.682 7.593 7.599 104,486 -0.17(-2.21%)
Jun 20, 2005 7.847 7.910 7.675 7.770 63,382 -0.04(-0.49%)
Jun 17, 2005 8.031 8.031 7.751 7.809 41,538 -0.10(-1.21%)
Jun 16, 2005 7.929 7.974 7.847 7.904 77,975 +0.07(+0.89%)
Jun 15, 2005 7.656 7.865 7.656 7.834 49,609 +0.08(+0.98%)
Jun 14, 2005 7.656 7.783 7.656 7.758 22,689 +0.03(+0.33%)
Jun 13, 2005 7.580 8.006 7.497 7.732 83,517 -0.04(-0.49%)
Jun 10, 2005 7.878 7.878 7.720 7.770 35,205 -0.17(-2.08%)
Jun 09, 2005 7.942 8.025 7.898 7.936 31,090 -0.01(-0.08%)
Jun 08, 2005 7.828 8.164 7.783 7.942 134,326 +0.09(+1.13%)
Jun 07, 2005 8.133 8.183 7.853 7.853 74,332 -0.05(-0.64%)
Jun 06, 2005 7.529 7.936 7.529 7.904 54,737 +0.31(+4.10%)
Jun 03, 2005 7.656 7.796 7.495 7.593 159,291 -0.17(-2.13%)
Jun 02, 2005 7.942 7.974 7.758 7.758 91,901 -0.24(-2.94%)
Jun 01, 2005 8.031 8.260 7.955 7.993 387,227 -0.24(-2.86%)
May 31, 2005 8.234 8.297 8.152 8.228 86,803 +0.00(+0.00%)
May 27, 2005 8.075 8.304 8.069 8.228 72,952 +0.02(+0.25%)
May 26, 2005 8.260 8.374 8.208 8.208 187,003 -0.06(-0.71%)
May 25, 2005 8.228 8.291 8.228 8.266 139,383 +0.04(+0.46%)
May 24, 2005 7.834 8.291 7.790 8.228 193,590 +0.25(+3.11%)
May 23, 2005 8.133 8.133 7.408 7.980 229,958 -0.15(-1.88%)
May 20, 2005 8.037 8.176 7.942 8.133 239,623 +0.04(+0.47%)
May 19, 2005 7.910 8.095 7.631 8.095 130,460 +0.28(+3.58%)
May 18, 2005 7.605 7.847 7.605 7.815 93,332 +0.12(+1.57%)
May 17, 2005 7.739 7.758 7.624 7.694 65,362 -0.04(-0.57%)
May 16, 2005 7.624 7.840 7.599 7.739 96,497 -0.04(-0.57%)
May 13, 2005 7.535 7.815 7.375 7.783 201,961 +0.23(+3.02%)
May 12, 2005 7.593 7.783 7.440 7.555 253,809 -0.02(-0.24%)
May 11, 2005 7.148 7.694 7.091 7.574 295,876 +0.51(+7.19%)
May 10, 2005 6.633 7.148 6.633 7.065 135,555 +0.36(+5.40%)
May 09, 2005 6.709 6.837 6.614 6.703 306,919 -0.15(-2.13%)
May 06, 2005 7.008 7.148 6.824 6.849 151,381 -0.18(-2.53%)
May 05, 2005 7.370 7.415 6.830 7.027 206,900 -0.29(-3.99%)
May 04, 2005 7.199 7.434 7.148 7.319 141,733 +0.38(+5.49%)
May 03, 2005 6.779 7.046 6.640 6.938 136,902 +0.31(+4.70%)
May 02, 2005 6.703 6.773 6.570 6.627 193,357 +0.08(+1.26%)
Apr 29, 2005 6.277 6.601 6.277 6.544 639,135 +0.23(+3.62%)
Apr 28, 2005 6.424 6.563 6.265 6.316 583,887 -0.30(-4.51%)
Apr 27, 2005 6.875 6.945 6.430 6.614 273,571 -0.33(-4.76%)
Apr 26, 2005 6.989 7.046 6.919 6.945 440,332 -0.04(-0.64%)
Apr 25, 2005 6.989 7.002 6.798 6.989 204,108 -0.01(-0.09%)
Apr 22, 2005 7.110 7.199 6.925 6.995 201,263 +0.04(+0.64%)
Apr 21, 2005 7.307 7.408 6.830 6.951 298,678 -0.20(-2.76%)
Apr 20, 2005 7.561 7.624 7.078 7.148 139,597 -0.30(-4.05%)
Apr 19, 2005 7.059 7.682 7.059 7.450 210,267 +0.19(+2.67%)
Apr 18, 2005 7.243 7.491 7.002 7.256 423,303 -0.18(-2.39%)
Apr 15, 2005 7.662 7.662 6.481 7.434 1,214,034 -0.42(-5.34%)
Apr 14, 2005 8.342 8.342 7.688 7.853 615,527 -0.57(-6.72%)
Apr 13, 2005 8.673 8.825 8.387 8.419 187,869 -0.01(-0.15%)
Apr 12, 2005 8.743 8.743 8.393 8.431 178,137 -0.24(-2.71%)
Apr 11, 2005 8.832 9.111 8.595 8.666 55,919 -0.07(-0.80%)
Apr 08, 2005 8.704 8.857 8.698 8.736 39,437 +0.03(+0.29%)
Apr 07, 2005 8.952 8.952 8.690 8.711 55,335 -0.16(-1.79%)
Apr 06, 2005 8.959 9.022 8.851 8.870 110,431 -0.01(-0.07%)
Apr 05, 2005 8.781 8.959 8.781 8.876 103,156 +0.19(+2.19%)
Apr 04, 2005 8.679 8.895 8.577 8.685 92,564 -0.10(-1.16%)
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.