Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.988 7.182 6.687 7.015 305,748 -0.01(-0.10%)
Sep 29, 2008 7.175 7.275 6.848 7.021 315,116 -0.27(-3.75%)
Sep 26, 2008 7.509 7.549 7.242 7.295 175,491 -0.16(-2.15%)
Sep 25, 2008 7.416 7.730 7.215 7.456 154,603 +0.25(+3.53%)
Sep 24, 2008 7.148 7.389 7.095 7.202 409,404 -0.03(-0.46%)
Sep 23, 2008 7.162 7.449 7.155 7.235 400,220 -0.07(-0.91%)
Sep 22, 2008 7.436 7.469 7.249 7.302 193,021 -0.13(-1.80%)
Sep 19, 2008 7.743 7.743 7.369 7.436 145,211 +0.08(+1.09%)
Sep 18, 2008 7.128 7.462 6.848 7.355 357,811 +0.20(+2.80%)
Sep 17, 2008 7.355 7.402 7.015 7.155 333,915 -0.31(-4.12%)
Sep 16, 2008 7.249 7.462 7.128 7.462 336,413 +0.11(+1.55%)
Sep 15, 2008 7.095 7.369 7.095 7.349 196,620 +0.00(+0.00%)
Sep 12, 2008 7.108 7.436 7.081 7.349 137,088 +0.11(+1.48%)
Sep 11, 2008 7.309 7.329 7.164 7.242 94,746 -0.03(-0.37%)
Sep 10, 2008 7.088 7.349 7.081 7.269 144,821 +0.18(+2.54%)
Sep 09, 2008 7.329 7.362 7.088 7.088 231,372 -0.23(-3.10%)
Sep 08, 2008 7.542 7.776 7.315 7.315 131,497 +0.08(+1.11%)
Sep 05, 2008 7.188 7.362 7.055 7.235 196,759 -0.05(-0.73%)
Sep 04, 2008 7.422 7.495 7.188 7.289 151,158 -0.14(-1.89%)
Sep 03, 2008 7.402 7.589 7.349 7.429 130,201 +0.09(+1.18%)
Sep 02, 2008 7.289 7.509 7.289 7.342 187,309 -0.01(-0.09%)
Aug 29, 2008 7.349 7.482 7.349 7.349 87,716 -0.05(-0.68%)
Aug 28, 2008 7.542 7.549 7.322 7.399 181,892 +0.04(+0.59%)
Aug 27, 2008 7.188 7.482 7.142 7.355 191,101 +0.27(+3.87%)
Aug 26, 2008 7.215 7.249 6.747 7.081 399,950 -0.13(-1.85%)
Aug 25, 2008 7.422 7.422 7.195 7.215 102,847 -0.23(-3.14%)
Aug 22, 2008 7.476 7.527 7.402 7.449 142,114 +0.03(+0.45%)
Aug 21, 2008 7.422 7.482 7.369 7.416 99,152 -0.11(-1.42%)
Aug 20, 2008 7.482 7.609 7.482 7.522 79,697 +0.01(+0.09%)
Aug 19, 2008 7.957 8.017 7.456 7.516 331,891 -0.50(-6.25%)
Aug 18, 2008 8.157 8.204 8.017 8.017 222,419 -0.01(-0.08%)
Aug 15, 2008 7.937 8.084 7.937 8.023 114,027 -0.01(-0.08%)
Aug 14, 2008 8.184 8.188 7.983 8.030 323,369 -0.15(-1.88%)
Aug 13, 2008 8.257 8.257 8.050 8.184 149,271 -0.01(-0.08%)
Aug 12, 2008 8.364 8.418 8.184 8.190 642,904 -0.24(-2.85%)
Aug 11, 2008 8.351 8.531 8.304 8.431 238,330 +0.01(+0.08%)
Aug 08, 2008 8.551 8.560 8.351 8.424 242,197 -0.15(-1.71%)
Aug 07, 2008 8.625 8.631 8.551 8.571 319,157 -0.16(-1.84%)
Aug 06, 2008 8.692 8.745 8.561 8.732 185,658 +0.10(+1.16%)
Aug 05, 2008 8.525 8.712 8.525 8.631 122,857 +0.11(+1.25%)
Aug 04, 2008 8.879 8.879 8.518 8.525 111,809 -0.36(-4.06%)
Aug 01, 2008 8.852 8.919 8.772 8.885 214,642 +0.00(+0.00%)
Jul 31, 2008 9.126 9.126 8.752 8.885 121,639 -0.17(-1.85%)
Jul 30, 2008 8.865 9.066 8.865 9.052 74,019 +0.27(+3.12%)
Jul 29, 2008 8.778 8.865 8.682 8.778 164,867 -0.03(-0.38%)
Jul 28, 2008 8.879 9.006 8.812 8.812 140,136 -0.19(-2.08%)
Jul 25, 2008 9.426 9.426 8.985 8.999 99,190 -0.24(-2.60%)
Jul 24, 2008 9.186 9.353 9.159 9.239 160,619 -0.04(-0.43%)
Jul 23, 2008 9.914 9.921 9.132 9.279 501,511 -0.54(-5.51%)
Jul 22, 2008 9.921 9.921 9.734 9.821 109,930 -0.07(-0.68%)
Jul 21, 2008 9.801 10.01 9.754 9.887 131,440 +0.22(+2.28%)
Jul 18, 2008 9.827 9.954 9.540 9.667 132,719 -0.05(-0.55%)
Jul 17, 2008 9.720 10.09 9.680 9.720 203,303 +0.17(+1.82%)
Jul 16, 2008 9.119 9.560 9.026 9.547 203,599 +0.47(+5.15%)
Jul 15, 2008 8.925 9.206 8.892 9.079 621,972 -0.09(-1.02%)
Jul 14, 2008 9.253 9.346 9.119 9.173 134,603 +0.01(+0.07%)
Jul 11, 2008 9.279 9.340 9.066 9.166 331,169 -0.19(-2.00%)
Jul 10, 2008 9.326 9.414 9.166 9.353 321,835 +0.10(+1.08%)
Jul 09, 2008 8.899 9.587 8.899 9.253 309,122 +0.28(+3.13%)
Jul 08, 2008 8.925 9.019 8.798 8.972 176,669 +0.05(+0.52%)
Jul 07, 2008 9.173 9.186 8.885 8.925 232,522 -0.27(-2.91%)
Jul 04, 2008 9.400 9.466 9.179 9.193 116,132 +0.00(+0.00%)
Jul 03, 2008 9.400 9.466 9.179 9.193 116,132 -0.19(-1.99%)
Jul 02, 2008 9.700 9.867 9.353 9.380 200,142 -0.24(-2.50%)
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.