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

Cresud Sacif ADR (NQ: CRESY )

9.490 +0.080 (+0.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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 29, 2006 9.324 9.540 9.324 9.478 65,524 +0.05(+0.52%)
Sep 28, 2006 9.206 9.478 9.199 9.429 103,110 +0.00(+0.00%)
Sep 27, 2006 9.032 9.436 9.032 9.429 115,631 +0.24(+2.58%)
Sep 26, 2006 8.885 9.241 8.885 9.192 129,719 -0.06(-0.60%)
Sep 25, 2006 9.338 9.338 9.199 9.248 131,926 -0.06(-0.60%)
Sep 22, 2006 9.011 9.324 8.969 9.303 152,356 +0.22(+2.38%)
Sep 21, 2006 8.843 9.115 8.843 9.087 82,397 +0.24(+2.68%)
Sep 20, 2006 8.683 8.983 8.683 8.850 182,991 +0.16(+1.84%)
Sep 19, 2006 8.781 8.927 8.593 8.690 306,339 -0.24(-2.73%)
Sep 18, 2006 8.718 9.039 8.718 8.934 154,815 -0.15(-1.61%)
Sep 15, 2006 9.025 9.408 9.025 9.080 76,315 -0.05(-0.53%)
Sep 14, 2006 9.025 9.143 9.025 9.129 91,436 +0.09(+1.00%)
Sep 13, 2006 9.059 9.282 9.039 9.039 206,408 -0.07(-0.77%)
Sep 12, 2006 9.129 9.359 9.059 9.108 160,828 -0.17(-1.80%)
Sep 11, 2006 9.408 9.408 9.150 9.275 256,220 +0.13(+1.41%)
Sep 08, 2006 9.087 9.345 9.087 9.147 204,296 +0.17(+1.90%)
Sep 07, 2006 8.850 9.122 8.850 8.976 97,003 -0.20(-2.13%)
Sep 06, 2006 9.094 9.289 9.059 9.171 89,521 -0.13(-1.42%)
Sep 05, 2006 9.164 9.338 8.997 9.303 147,666 +0.11(+1.21%)
Sep 01, 2006 9.171 9.408 9.150 9.192 65,694 -0.05(-0.53%)
Aug 31, 2006 9.192 9.401 9.132 9.241 127,198 -0.03(-0.30%)
Aug 30, 2006 9.234 9.408 9.059 9.269 100,602 -0.06(-0.60%)
Aug 29, 2006 9.136 9.896 9.136 9.324 195,154 -0.40(-4.12%)
Aug 28, 2006 9.791 9.861 9.659 9.725 99,740 -0.11(-1.10%)
Aug 25, 2006 9.826 9.868 9.631 9.833 52,614 +0.11(+1.15%)
Aug 24, 2006 9.652 9.847 9.652 9.721 121,979 -0.13(-1.27%)
Aug 23, 2006 9.756 9.875 9.756 9.847 104,708 +0.02(+0.21%)
Aug 22, 2006 9.756 9.889 9.669 9.826 53,504 -0.03(-0.35%)
Aug 21, 2006 9.784 9.924 9.784 9.861 38,742 -0.10(-1.05%)
Aug 18, 2006 9.826 9.965 9.826 9.965 82,743 +0.13(+1.27%)
Aug 17, 2006 9.861 10.09 9.826 9.840 56,052 -0.13(-1.26%)
Aug 16, 2006 9.770 10.01 9.770 9.965 31,788 -0.10(-0.97%)
Aug 15, 2006 9.861 10.15 9.749 10.06 83,604 +0.12(+1.19%)
Aug 14, 2006 9.896 10.07 9.763 9.944 62,396 +0.04(+0.42%)
Aug 11, 2006 10.17 10.30 9.847 9.903 61,891 -0.45(-4.31%)
Aug 10, 2006 10.15 10.38 9.791 10.35 139,488 +0.14(+1.37%)
Aug 09, 2006 10.80 10.80 10.21 10.21 65,049 +0.03(+0.27%)
Aug 08, 2006 10.28 10.31 10.00 10.18 61,327 -0.24(-2.34%)
Aug 07, 2006 10.61 10.61 10.30 10.43 73,884 -0.02(-0.16%)
Aug 04, 2006 10.46 10.75 10.39 10.44 81,381 -0.23(-2.13%)
Aug 03, 2006 10.78 10.80 10.53 10.67 58,958 -0.13(-1.16%)
Aug 02, 2006 10.65 10.80 10.47 10.79 74,446 +0.26(+2.45%)
Aug 01, 2006 10.39 10.70 10.27 10.54 71,250 -0.22(-2.07%)
Jul 31, 2006 10.45 10.80 10.25 10.76 151,057 +0.00(+0.00%)
Jul 28, 2006 10.10 10.77 9.951 10.76 209,532 +0.58(+5.68%)
Jul 27, 2006 10.17 10.31 10.12 10.18 128,828 -0.20(-1.88%)
Jul 26, 2006 10.40 10.43 10.04 10.38 90,900 +0.06(+0.61%)
Jul 25, 2006 9.756 10.43 9.749 10.31 117,882 +0.39(+3.93%)
Jul 24, 2006 9.234 9.924 9.234 9.924 93,127 +0.24(+2.45%)
Jul 21, 2006 9.882 10.02 9.603 9.687 67,113 -0.24(-2.46%)
Jul 20, 2006 10.28 10.28 9.763 9.931 102,364 -0.26(-2.53%)
Jul 19, 2006 10.10 10.38 9.903 10.19 178,115 +0.22(+2.24%)
Jul 18, 2006 9.694 10.10 9.694 9.965 104,060 +0.15(+1.56%)
Jul 17, 2006 10.06 10.24 9.617 9.812 149,803 -0.01(-0.14%)
Jul 14, 2006 9.673 9.839 9.478 9.826 128,687 +0.14(+1.44%)
Jul 13, 2006 9.589 10.00 9.582 9.687 172,745 -0.18(-1.84%)
Jul 12, 2006 9.373 9.931 9.269 9.868 462,737 +0.49(+5.28%)
Jul 11, 2006 9.338 9.373 9.129 9.373 239,860 +0.15(+1.59%)
Jul 10, 2006 9.303 9.387 9.136 9.227 134,707 -0.08(-0.82%)
Jul 07, 2006 9.408 9.415 9.269 9.303 44,344 -0.12(-1.30%)
Jul 06, 2006 9.429 9.512 9.220 9.426 77,671 +0.02(+0.19%)
Jul 05, 2006 9.394 9.408 9.143 9.408 77,069 +0.02(+0.22%)
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.