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

Cresud Sacif ADR (NQ: CRESY )

9.545 +0.135 (+1.43%)
Streaming Delayed Price Updated: 9:43 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 30, 2008 7.289 7.491 6.976 7.317 293,106 -0.01(-0.10%)
Sep 29, 2008 7.484 7.589 7.143 7.324 302,086 -0.29(-3.75%)
Sep 26, 2008 7.833 7.875 7.554 7.610 168,235 -0.17(-2.15%)
Sep 25, 2008 7.735 8.063 7.526 7.777 148,210 +0.26(+3.52%)
Sep 24, 2008 7.457 7.707 7.401 7.512 392,476 -0.03(-0.46%)
Sep 23, 2008 7.471 7.770 7.464 7.547 383,671 -0.07(-0.91%)
Sep 22, 2008 7.756 7.791 7.561 7.617 185,040 -0.14(-1.80%)
Sep 19, 2008 8.077 8.077 7.687 7.756 139,207 +0.08(+1.09%)
Sep 18, 2008 7.436 7.784 7.143 7.673 343,015 +0.21(+2.80%)
Sep 17, 2008 7.673 7.721 7.317 7.464 320,108 -0.32(-4.12%)
Sep 16, 2008 7.561 7.784 7.436 7.784 322,503 +0.12(+1.55%)
Sep 15, 2008 7.401 7.687 7.401 7.666 188,490 +0.00(+0.00%)
Sep 12, 2008 7.415 7.756 7.387 7.666 131,419 +0.11(+1.48%)
Sep 11, 2008 7.624 7.645 7.473 7.554 90,829 -0.03(-0.37%)
Sep 10, 2008 7.394 7.666 7.387 7.582 138,833 +0.19(+2.54%)
Sep 09, 2008 7.645 7.680 7.394 7.394 221,805 -0.24(-3.11%)
Sep 08, 2008 7.868 8.112 7.631 7.631 126,060 +0.08(+1.11%)
Sep 05, 2008 7.498 7.680 7.359 7.547 188,623 -0.06(-0.73%)
Sep 04, 2008 7.742 7.818 7.498 7.603 144,908 -0.15(-1.89%)
Sep 03, 2008 7.721 7.917 7.666 7.749 124,817 +0.09(+1.18%)
Sep 02, 2008 7.603 7.833 7.603 7.659 179,564 -0.01(-0.09%)
Aug 29, 2008 7.666 7.805 7.666 7.666 84,089 -0.05(-0.68%)
Aug 28, 2008 7.868 7.875 7.638 7.718 174,371 +0.05(+0.59%)
Aug 27, 2008 7.498 7.805 7.450 7.673 183,199 +0.29(+3.87%)
Aug 26, 2008 7.526 7.561 7.038 7.387 383,413 -0.14(-1.85%)
Aug 25, 2008 7.742 7.742 7.505 7.526 98,595 -0.24(-3.14%)
Aug 22, 2008 7.798 7.852 7.721 7.770 136,238 +0.03(+0.45%)
Aug 21, 2008 7.742 7.805 7.687 7.735 95,052 -0.11(-1.42%)
Aug 20, 2008 7.805 7.937 7.805 7.847 76,401 +0.01(+0.09%)
Aug 19, 2008 8.300 8.363 7.777 7.840 318,167 -0.52(-6.25%)
Aug 18, 2008 8.509 8.558 8.363 8.363 213,223 -0.01(-0.08%)
Aug 15, 2008 8.279 8.432 8.279 8.370 109,312 -0.01(-0.08%)
Aug 14, 2008 8.537 8.541 8.328 8.377 309,998 -0.16(-1.88%)
Aug 13, 2008 8.613 8.613 8.397 8.537 143,099 -0.01(-0.08%)
Aug 12, 2008 8.725 8.781 8.537 8.544 616,321 -0.25(-2.85%)
Aug 11, 2008 8.711 8.899 8.662 8.795 228,475 +0.01(+0.08%)
Aug 08, 2008 8.920 8.929 8.711 8.788 232,183 -0.15(-1.71%)
Aug 07, 2008 8.997 9.004 8.920 8.941 305,960 -0.17(-1.84%)
Aug 06, 2008 9.066 9.122 8.931 9.108 177,981 +0.10(+1.16%)
Aug 05, 2008 8.892 9.087 8.892 9.004 117,777 +0.11(+1.25%)
Aug 04, 2008 9.262 9.262 8.885 8.892 107,186 -0.38(-4.06%)
Aug 01, 2008 9.234 9.303 9.150 9.269 205,767 +0.00(+0.00%)
Jul 31, 2008 9.519 9.519 9.129 9.269 116,609 -0.17(-1.85%)
Jul 30, 2008 9.248 9.457 9.248 9.443 70,959 +0.29(+3.12%)
Jul 29, 2008 9.157 9.248 9.057 9.157 158,050 -0.03(-0.38%)
Jul 28, 2008 9.262 9.394 9.192 9.192 134,341 -0.20(-2.08%)
Jul 25, 2008 9.833 9.833 9.373 9.387 95,089 -0.25(-2.60%)
Jul 24, 2008 9.582 9.756 9.554 9.638 153,977 -0.04(-0.43%)
Jul 23, 2008 10.34 10.35 9.526 9.680 480,774 -0.56(-5.51%)
Jul 22, 2008 10.35 10.35 10.15 10.24 105,385 -0.07(-0.68%)
Jul 21, 2008 10.22 10.45 10.17 10.31 126,005 +0.23(+2.28%)
Jul 18, 2008 10.25 10.38 9.951 10.08 127,231 -0.06(-0.55%)
Jul 17, 2008 10.14 10.53 10.10 10.14 194,897 +0.18(+1.82%)
Jul 16, 2008 9.512 9.972 9.415 9.958 195,181 +0.49(+5.15%)
Jul 15, 2008 9.310 9.603 9.275 9.471 596,254 -0.10(-1.02%)
Jul 14, 2008 9.652 9.749 9.512 9.568 129,037 +0.01(+0.07%)
Jul 11, 2008 9.680 9.742 9.457 9.561 317,476 -0.20(-2.00%)
Jul 10, 2008 9.728 9.820 9.561 9.756 308,527 +0.10(+1.08%)
Jul 09, 2008 9.282 10.00 9.282 9.652 296,340 +0.29(+3.13%)
Jul 08, 2008 9.310 9.408 9.178 9.359 169,364 +0.05(+0.52%)
Jul 07, 2008 9.568 9.582 9.269 9.310 222,907 -0.28(-2.91%)
Jul 04, 2008 9.805 9.875 9.575 9.589 111,330 +0.00(+0.00%)
Jul 03, 2008 9.805 9.875 9.575 9.589 111,330 -0.20(-1.99%)
Jul 02, 2008 10.12 10.29 9.756 9.784 191,866 -0.25(-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.