Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.930 +0.370 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.603 9.680 9.338 9.422 122,012 +0.01(+0.07%)
Jun 29, 2006 8.781 9.617 8.781 9.415 308,374 +0.66(+7.56%)
Jun 28, 2006 8.969 9.059 8.746 8.753 111,475 -0.20(-2.18%)
Jun 27, 2006 8.955 9.269 8.920 8.948 89,728 +0.01(+0.16%)
Jun 26, 2006 9.234 9.408 8.774 8.934 182,958 -0.30(-3.25%)
Jun 23, 2006 9.129 9.332 9.004 9.234 58,836 +0.09(+0.99%)
Jun 22, 2006 9.317 9.317 9.039 9.143 60,337 -0.09(-0.98%)
Jun 21, 2006 9.241 9.457 9.066 9.234 131,981 +0.08(+0.91%)
Jun 20, 2006 8.990 9.192 8.913 9.150 106,668 +0.23(+2.58%)
Jun 19, 2006 9.610 9.610 8.913 8.920 135,813 -0.41(-4.41%)
Jun 16, 2006 9.408 9.526 9.269 9.331 145,208 +0.09(+0.98%)
Jun 15, 2006 9.121 9.436 8.711 9.241 174,501 +0.59(+6.85%)
Jun 14, 2006 8.363 8.760 8.223 8.648 364,688 +0.22(+2.56%)
Jun 13, 2006 8.195 8.669 8.014 8.432 535,632 -0.08(-0.98%)
Jun 12, 2006 9.408 9.408 8.488 8.516 265,626 -0.69(-7.49%)
Jun 09, 2006 9.255 9.547 9.025 9.206 107,483 +0.04(+0.46%)
Jun 08, 2006 9.011 9.255 8.962 9.164 253,387 -0.11(-1.20%)
Jun 07, 2006 9.610 9.645 9.129 9.275 215,196 -0.45(-4.66%)
Jun 06, 2006 9.763 10.04 9.408 9.728 188,970 -0.31(-3.06%)
Jun 05, 2006 10.10 10.18 9.861 10.04 225,766 -0.16(-1.57%)
Jun 02, 2006 10.21 10.27 9.910 10.20 203,300 -0.01(-0.07%)
Jun 01, 2006 9.415 10.21 9.408 10.20 247,332 +0.75(+7.96%)
May 31, 2006 9.756 9.965 9.359 9.450 206,150 -0.10(-1.09%)
May 30, 2006 9.763 10.10 9.554 9.554 220,693 -0.37(-3.72%)
May 26, 2006 9.478 9.924 9.478 9.924 203,716 +0.47(+5.01%)
May 25, 2006 9.269 9.680 9.206 9.450 171,147 +0.33(+3.59%)
May 24, 2006 9.910 9.924 8.983 9.122 407,376 -0.91(-9.05%)
May 23, 2006 9.666 10.49 9.554 10.03 609,922 +0.69(+7.40%)
May 22, 2006 9.582 9.742 8.140 9.338 986,496 -0.48(-4.90%)
May 19, 2006 9.742 9.917 9.617 9.819 364,998 -0.01(-0.07%)
May 18, 2006 10.45 10.56 9.826 9.826 553,704 -0.67(-6.37%)
May 17, 2006 11.32 11.37 10.25 10.49 354,426 -0.88(-7.72%)
May 16, 2006 10.52 11.50 10.46 11.37 394,173 +0.72(+6.81%)
May 15, 2006 10.74 11.13 10.25 10.65 907,442 -0.81(-7.06%)
May 12, 2006 11.85 12.20 11.01 11.46 1,539,150 -1.16(-9.22%)
May 11, 2006 13.24 13.54 12.62 12.62 470,013 -0.54(-4.13%)
May 10, 2006 13.31 13.38 13.10 13.16 175,127 -0.12(-0.89%)
May 09, 2006 13.69 14.26 12.96 13.28 1,014,029 -0.20(-1.50%)
May 08, 2006 12.93 13.51 12.93 13.48 637,643 +0.66(+5.11%)
May 05, 2006 13.53 13.53 12.75 12.83 313,505 -0.36(-2.70%)
May 04, 2006 13.12 13.76 12.96 13.19 523,945 +0.26(+2.00%)
May 03, 2006 13.47 13.48 12.72 12.93 323,385 -0.26(-1.96%)
May 02, 2006 13.76 13.84 12.91 13.19 712,453 -0.37(-2.72%)
May 01, 2006 12.17 13.73 12.17 13.55 1,002,803 +1.45(+11.97%)
Apr 28, 2006 12.11 12.20 11.88 12.10 268,769 -0.15(-1.19%)
Apr 27, 2006 12.20 12.33 11.78 12.25 383,483 -0.09(-0.73%)
Apr 26, 2006 12.68 12.68 11.86 12.34 644,759 -0.19(-1.50%)
Apr 25, 2006 13.31 13.41 12.31 12.53 935,494 -0.29(-2.28%)
Apr 24, 2006 12.08 12.86 12.08 12.82 917,226 +0.68(+5.63%)
Apr 21, 2006 11.85 12.72 11.80 12.14 1,107,840 +0.24(+1.99%)
Apr 20, 2006 12.11 12.12 11.60 11.90 577,680 +0.02(+0.18%)
Apr 19, 2006 10.73 12.12 10.73 11.88 917,666 +1.25(+11.80%)
Apr 18, 2006 10.26 10.77 10.10 10.63 460,010 +0.76(+7.73%)
Apr 17, 2006 9.847 10.17 9.847 9.866 82,424 +0.00(+0.05%)
Apr 13, 2006 10.14 10.28 9.795 9.861 223,233 -0.27(-2.68%)
Apr 12, 2006 10.52 10.52 10.10 10.13 279,508 -0.39(-3.71%)
Apr 11, 2006 11.02 11.14 10.38 10.52 200,591 -0.47(-4.31%)
Apr 10, 2006 11.32 11.32 10.84 11.00 281,287 -0.08(-0.69%)
Apr 07, 2006 10.91 11.08 10.87 11.07 220,118 +0.27(+2.52%)
Apr 06, 2006 10.46 11.00 10.45 10.80 408,867 +0.35(+3.33%)
Apr 05, 2006 10.10 10.45 10.10 10.45 155,135 +0.32(+3.16%)
Apr 04, 2006 10.34 10.42 9.944 10.13 197,312 -0.18(-1.76%)
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.