Skip to main content
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 (%)
Jul 29, 2005 8.401 8.555 8.338 8.471 119,961 +0.06(+0.67%)
Jul 28, 2005 7.876 8.681 7.876 8.415 135,347 +0.49(+6.18%)
Jul 27, 2005 7.946 7.953 7.771 7.925 159,235 -0.06(-0.79%)
Jul 26, 2005 8.079 8.100 7.988 7.988 68,338 -0.13(-1.64%)
Jul 25, 2005 8.086 8.330 8.086 8.121 70,630 -0.01(-0.09%)
Jul 22, 2005 8.345 8.345 8.121 8.128 70,429 -0.22(-2.60%)
Jul 21, 2005 8.401 8.401 8.240 8.345 32,760 +0.00(+0.00%)
Jul 20, 2005 8.261 8.464 8.261 8.345 61,880 -0.12(-1.41%)
Jul 19, 2005 8.401 8.541 8.366 8.464 32,377 +0.09(+1.12%)
Jul 18, 2005 8.520 8.520 8.310 8.370 49,856 -0.16(-1.84%)
Jul 15, 2005 8.541 8.583 8.471 8.527 29,432 +0.06(+0.66%)
Jul 14, 2005 8.366 8.534 8.366 8.471 72,563 +0.23(+2.80%)
Jul 13, 2005 7.918 8.296 7.911 8.240 105,958 +0.33(+4.16%)
Jul 12, 2005 7.911 7.981 7.911 7.911 119,867 -0.01(-0.09%)
Jul 11, 2005 8.121 8.156 7.876 7.918 109,061 -0.08(-1.05%)
Jul 08, 2005 8.191 8.303 7.988 8.002 31,558 -0.19(-2.31%)
Jul 07, 2005 7.981 8.366 7.981 8.191 37,115 +0.07(+0.86%)
Jul 06, 2005 7.904 8.198 7.841 8.121 99,527 +0.14(+1.75%)
Jul 05, 2005 8.310 8.394 7.701 7.981 123,695 -0.36(-4.36%)
Jul 01, 2005 8.471 8.611 8.310 8.345 47,849 -0.16(-1.89%)
Jun 30, 2005 8.401 8.688 8.401 8.506 47,921 -0.11(-1.22%)
Jun 29, 2005 8.401 8.611 8.359 8.611 79,299 +0.26(+3.10%)
Jun 28, 2005 8.177 8.471 8.121 8.352 49,689 +0.08(+1.02%)
Jun 27, 2005 8.366 8.436 8.247 8.268 83,727 -0.17(-1.99%)
Jun 24, 2005 8.786 8.786 8.401 8.436 45,733 -0.17(-1.95%)
Jun 23, 2005 8.408 8.758 8.408 8.604 45,121 +0.19(+2.25%)
Jun 22, 2005 8.331 8.471 8.331 8.415 26,156 +0.04(+0.50%)
Jun 21, 2005 8.366 8.464 8.366 8.373 94,824 -0.19(-2.21%)
Jun 20, 2005 8.646 8.716 8.457 8.562 57,521 -0.04(-0.49%)
Jun 17, 2005 8.849 8.849 8.541 8.604 37,697 -0.11(-1.21%)
Jun 16, 2005 8.737 8.786 8.646 8.709 70,764 +0.08(+0.89%)
Jun 15, 2005 8.436 8.666 8.436 8.632 45,021 +0.08(+0.98%)
Jun 14, 2005 8.436 8.576 8.436 8.548 20,591 +0.03(+0.33%)
Jun 13, 2005 8.352 8.821 8.261 8.520 75,794 -0.04(-0.49%)
Jun 10, 2005 8.681 8.681 8.506 8.562 31,949 -0.18(-2.08%)
Jun 09, 2005 8.751 8.842 8.702 8.744 28,215 -0.01(-0.08%)
Jun 08, 2005 8.625 8.996 8.576 8.751 121,904 +0.10(+1.13%)
Jun 07, 2005 8.961 9.017 8.653 8.653 67,458 -0.06(-0.64%)
Jun 06, 2005 8.296 8.744 8.296 8.709 49,675 +0.34(+4.10%)
Jun 03, 2005 8.436 8.590 8.259 8.366 144,560 -0.18(-2.13%)
Jun 02, 2005 8.751 8.786 8.548 8.548 83,402 -0.26(-2.94%)
Jun 01, 2005 8.849 9.101 8.765 8.807 351,417 -0.26(-2.86%)
May 31, 2005 9.073 9.142 8.982 9.066 78,776 +0.00(+0.00%)
May 27, 2005 8.898 9.150 8.891 9.066 66,205 +0.02(+0.25%)
May 26, 2005 9.101 9.227 9.044 9.044 169,709 -0.06(-0.71%)
May 25, 2005 9.066 9.136 9.066 9.108 126,493 +0.04(+0.46%)
May 24, 2005 8.632 9.136 8.583 9.066 175,687 +0.27(+3.11%)
May 23, 2005 8.961 8.961 8.163 8.793 208,692 -0.17(-1.88%)
May 20, 2005 8.856 9.009 8.751 8.961 217,463 +0.04(+0.47%)
May 19, 2005 8.716 8.919 8.408 8.919 118,396 +0.31(+3.58%)
May 18, 2005 8.380 8.646 8.380 8.611 84,701 +0.13(+1.57%)
May 17, 2005 8.527 8.548 8.401 8.478 59,318 -0.05(-0.57%)
May 16, 2005 8.401 8.639 8.373 8.527 87,573 -0.05(-0.57%)
May 13, 2005 8.303 8.611 8.127 8.576 183,284 +0.25(+3.02%)
May 12, 2005 8.366 8.576 8.198 8.325 230,337 -0.02(-0.24%)
May 11, 2005 7.876 8.478 7.813 8.345 268,514 +0.56(+7.19%)
May 10, 2005 7.309 7.876 7.309 7.785 123,019 +0.40(+5.40%)
May 09, 2005 7.393 7.533 7.288 7.386 278,536 -0.16(-2.13%)
May 06, 2005 7.722 7.876 7.519 7.547 137,381 -0.20(-2.53%)
May 05, 2005 8.121 8.170 7.526 7.743 187,767 -0.32(-3.99%)
May 04, 2005 7.932 8.191 7.876 8.065 128,626 +0.42(+5.49%)
May 03, 2005 7.470 7.764 7.316 7.645 124,242 +0.34(+4.70%)
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.