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

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
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 (%)
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.