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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.923 6.328 5.923 6.237 91,437 -0.01(-0.11%)
Dec 30, 2008 6.119 6.314 6.111 6.244 341,966 +0.06(+1.01%)
Dec 29, 2008 6.014 6.265 6.014 6.181 162,986 +0.08(+1.37%)
Dec 26, 2008 5.993 6.160 5.993 6.098 46,627 +0.08(+1.27%)
Dec 24, 2008 6.007 6.105 5.937 6.021 19,453 -0.01(-0.12%)
Dec 23, 2008 6.084 6.272 5.840 6.028 90,529 -0.14(-2.26%)
Dec 22, 2008 5.937 6.272 5.937 6.167 203,440 +0.14(+2.31%)
Dec 19, 2008 5.819 6.063 5.819 6.028 157,493 +0.15(+2.61%)
Dec 18, 2008 5.923 6.014 5.812 5.875 246,669 -0.09(-1.52%)
Dec 17, 2008 5.868 6.160 5.833 5.965 279,669 -0.03(-0.58%)
Dec 16, 2008 5.638 6.265 5.610 6.000 476,375 +0.36(+6.43%)
Dec 15, 2008 5.561 5.700 5.561 5.638 102,287 +0.00(+0.00%)
Dec 12, 2008 5.366 5.728 4.878 5.638 243,775 +0.05(+0.87%)
Dec 11, 2008 5.484 5.714 5.415 5.589 229,676 +0.03(+0.50%)
Dec 10, 2008 5.617 5.652 5.450 5.561 183,826 +0.00(+0.00%)
Dec 09, 2008 5.324 5.707 5.248 5.561 300,599 +0.23(+4.31%)
Dec 08, 2008 4.795 5.471 4.795 5.331 330,303 +0.70(+15.21%)
Dec 05, 2008 4.516 4.676 4.425 4.627 197,233 -0.04(-0.90%)
Dec 04, 2008 4.321 4.697 4.195 4.669 345,564 +0.37(+8.59%)
Dec 03, 2008 4.216 4.356 4.181 4.300 253,641 +0.08(+1.98%)
Dec 02, 2008 4.181 4.258 4.167 4.216 179,603 +0.01(+0.33%)
Dec 01, 2008 4.432 4.572 4.181 4.202 449,098 -0.23(-5.19%)
Nov 28, 2008 4.105 4.432 4.105 4.432 215,412 +0.19(+4.43%)
Nov 26, 2008 3.944 4.311 3.944 4.244 159,770 +0.20(+4.82%)
Nov 25, 2008 4.098 4.342 3.979 4.049 382,072 -0.04(-1.02%)
Nov 24, 2008 4.195 4.209 4.084 4.091 332,704 -0.02(-0.51%)
Nov 21, 2008 3.833 4.174 3.749 4.112 301,869 +0.43(+11.53%)
Nov 20, 2008 4.133 4.181 3.638 3.687 500,975 -0.56(-13.28%)
Nov 19, 2008 4.418 4.781 4.007 4.251 861,773 -0.13(-2.87%)
Nov 18, 2008 3.923 4.523 3.882 4.376 479,162 +0.45(+11.35%)
Nov 17, 2008 3.484 4.091 3.484 3.930 479,298 +0.40(+11.46%)
Nov 14, 2008 3.721 3.812 3.526 3.526 340,920 -0.11(-3.07%)
Nov 13, 2008 3.331 3.638 3.296 3.638 504,661 +0.15(+4.19%)
Nov 12, 2008 3.819 3.840 3.380 3.491 575,979 -0.34(-8.91%)
Nov 11, 2008 3.903 4.007 3.700 3.833 277,743 -0.28(-6.78%)
Nov 10, 2008 4.418 4.523 3.972 4.112 308,784 -0.26(-6.05%)
Nov 07, 2008 4.084 4.460 4.042 4.376 190,257 +0.40(+10.18%)
Nov 06, 2008 3.972 4.174 3.909 3.972 323,338 -0.14(-3.39%)
Nov 05, 2008 4.133 4.425 4.042 4.112 325,866 -0.16(-3.75%)
Nov 04, 2008 4.084 4.495 3.972 4.272 285,199 +0.31(+7.92%)
Nov 03, 2008 3.777 4.042 3.561 3.958 284,935 +0.45(+12.70%)
Oct 31, 2008 3.916 3.972 3.498 3.512 556,660 -0.29(-7.52%)
Oct 30, 2008 3.875 3.875 3.589 3.798 408,932 +0.35(+10.10%)
Oct 29, 2008 3.227 3.728 3.227 3.450 446,857 +0.20(+6.00%)
Oct 28, 2008 3.484 3.554 3.234 3.254 528,113 -0.13(-3.71%)
Oct 27, 2008 3.484 3.603 3.380 3.380 249,509 -0.31(-8.49%)
Oct 24, 2008 3.470 3.728 3.171 3.693 815,035 -0.14(-3.64%)
Oct 23, 2008 3.673 3.972 3.526 3.833 1,352,252 +0.16(+4.36%)
Oct 22, 2008 5.157 5.157 3.519 3.673 1,387,472 -1.74(-32.17%)
Oct 21, 2008 5.680 5.680 4.892 5.415 416,427 -0.26(-4.66%)
Oct 20, 2008 5.429 5.721 5.185 5.680 207,080 +0.49(+9.54%)
Oct 17, 2008 4.850 6.321 4.850 5.185 153,197 +0.15(+3.05%)
Oct 16, 2008 4.843 5.122 4.711 5.031 338,312 +0.16(+3.29%)
Oct 15, 2008 5.087 5.227 4.774 4.871 266,909 -0.22(-4.25%)
Oct 14, 2008 5.694 5.756 5.087 5.087 314,536 -0.49(-8.75%)
Oct 13, 2008 4.976 5.575 4.976 5.575 324,590 +0.72(+14.78%)
Oct 10, 2008 5.157 5.575 4.530 4.857 1,008,831 -0.79(-13.95%)
Oct 09, 2008 6.272 6.314 5.143 5.645 329,907 -0.80(-12.43%)
Oct 08, 2008 6.321 6.495 5.756 6.446 365,985 -0.13(-2.01%)
Oct 07, 2008 6.767 6.916 6.453 6.579 339,983 -0.33(-4.74%)
Oct 06, 2008 7.004 7.234 6.551 6.906 892,204 -0.33(-4.53%)
Oct 03, 2008 7.317 7.324 7.143 7.234 97,923 +0.05(+0.68%)
Oct 02, 2008 7.317 7.450 7.108 7.185 272,022 -0.26(-3.55%)
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.