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

Cresud Sacif ADR (NQ: CRESY )

10.31 +0.54 (+5.53%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 (%)
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%)
Jul 03, 2006 9.492 9.492 9.269 9.387 36,070 -0.03(-0.37%)
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%)
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.