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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2005 9.661 9.773 9.346 9.612 100,656 -0.01(-0.15%)
Sep 29, 2005 9.661 9.724 9.164 9.626 63,930 +0.01(+0.15%)
Sep 28, 2005 9.809 9.872 9.584 9.612 99,636 -0.25(-2.49%)
Sep 27, 2005 10.04 10.04 9.802 9.857 81,901 -0.08(-0.85%)
Sep 26, 2005 9.956 10.15 9.865 9.942 230,737 +0.13(+1.28%)
Sep 23, 2005 9.816 9.872 9.122 9.816 280,584 +0.18(+1.82%)
Sep 22, 2005 9.640 9.696 9.626 9.640 152,058 -0.01(-0.15%)
Sep 21, 2005 9.374 9.731 9.346 9.654 122,564 +0.01(+0.15%)
Sep 20, 2005 9.626 9.687 9.591 9.640 74,401 +0.04(+0.44%)
Sep 19, 2005 9.605 9.661 9.521 9.598 116,652 +0.11(+1.18%)
Sep 16, 2005 9.171 9.507 8.668 9.486 147,086 +0.38(+4.15%)
Sep 15, 2005 8.821 9.164 8.821 9.108 258,964 +0.25(+2.76%)
Sep 14, 2005 8.891 8.904 8.758 8.863 106,412 +0.01(+0.08%)
Sep 13, 2005 8.814 8.856 8.751 8.856 132,724 +0.10(+1.12%)
Sep 12, 2005 8.674 8.758 8.653 8.758 130,141 +0.11(+1.30%)
Sep 09, 2005 8.471 8.681 8.394 8.646 296,233 +0.35(+4.22%)
Sep 08, 2005 8.247 8.387 8.184 8.296 506,376 +0.06(+0.68%)
Sep 07, 2005 8.471 8.471 8.149 8.240 388,969 -0.12(-1.42%)
Sep 06, 2005 8.401 8.506 8.226 8.359 175,868 -0.04(-0.42%)
Sep 02, 2005 8.450 8.450 8.275 8.394 112,394 +0.03(+0.33%)
Sep 01, 2005 8.261 8.366 8.233 8.366 75,019 +0.14(+1.70%)
Aug 31, 2005 8.205 8.247 8.016 8.226 59,355 +0.06(+0.77%)
Aug 30, 2005 8.009 8.226 7.967 8.163 86,135 +0.22(+2.73%)
Aug 29, 2005 7.981 7.995 7.883 7.946 84,837 -0.04(-0.44%)
Aug 26, 2005 8.016 8.016 7.841 7.981 268,283 +0.08(+1.06%)
Aug 25, 2005 7.757 7.946 7.757 7.897 118,026 -0.03(-0.35%)
Aug 24, 2005 7.988 8.191 7.918 7.925 205,602 -0.34(-4.07%)
Aug 23, 2005 8.303 8.359 8.226 8.261 78,378 +0.00(+0.00%)
Aug 22, 2005 8.065 8.338 7.981 8.261 273,481 +0.36(+4.61%)
Aug 19, 2005 7.911 7.981 7.890 7.897 59,212 -0.01(-0.18%)
Aug 18, 2005 7.981 8.261 7.841 7.911 111,974 -0.01(-0.09%)
Aug 17, 2005 7.953 8.037 7.841 7.918 130,604 -0.15(-1.91%)
Aug 16, 2005 8.520 8.520 8.016 8.072 110,437 -0.06(-0.77%)
Aug 15, 2005 8.331 8.331 8.051 8.135 113,624 -0.16(-1.94%)
Aug 12, 2005 8.471 8.471 8.226 8.296 42,493 -0.21(-2.47%)
Aug 11, 2005 8.513 8.611 8.485 8.506 129,067 -0.01(-0.16%)
Aug 10, 2005 8.506 8.520 8.464 8.520 68,576 +0.12(+1.42%)
Aug 09, 2005 8.485 8.485 8.310 8.401 38,177 -0.02(-0.25%)
Aug 08, 2005 8.415 8.744 8.415 8.422 34,387 -0.06(-0.74%)
Aug 05, 2005 8.485 8.681 8.485 8.485 44,674 -0.03(-0.33%)
Aug 04, 2005 8.576 8.611 8.513 8.513 51,979 -0.15(-1.70%)
Aug 03, 2005 8.926 8.926 8.506 8.660 99,443 +0.08(+0.98%)
Aug 02, 2005 8.408 8.611 8.261 8.576 61,562 +0.11(+1.32%)
Aug 01, 2005 8.471 8.611 7.701 8.464 128,517 -0.01(-0.08%)
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%)
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.