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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 8.262 8.460 8.262 8.390 366,229 +0.03(+0.33%)
Jan 30, 2006 8.293 8.439 8.188 8.363 159,077 +0.13(+1.61%)
Jan 27, 2006 7.910 8.251 7.673 8.230 239,210 +0.39(+4.98%)
Jan 26, 2006 7.875 7.875 7.666 7.840 83,639 +0.13(+1.72%)
Jan 25, 2006 7.491 7.875 7.491 7.707 313,357 +0.15(+1.94%)
Jan 24, 2006 7.206 7.575 7.206 7.561 216,875 +0.31(+4.23%)
Jan 23, 2006 7.401 7.457 7.213 7.255 194,526 -0.13(-1.70%)
Jan 20, 2006 7.366 7.561 7.352 7.380 96,027 -0.07(-0.94%)
Jan 19, 2006 7.422 7.617 7.415 7.450 38,818 +0.03(+0.38%)
Jan 18, 2006 7.394 7.666 7.394 7.422 98,694 -0.27(-3.53%)
Jan 17, 2006 7.944 8.007 7.366 7.694 60,297 -0.17(-2.21%)
Jan 13, 2006 7.527 8.007 7.527 7.868 87,809 -0.13(-1.57%)
Jan 12, 2006 7.805 7.993 7.666 7.993 268,912 +0.20(+2.59%)
Jan 11, 2006 7.826 7.826 7.666 7.791 143,985 +0.05(+0.63%)
Jan 10, 2006 7.366 7.812 7.366 7.742 65,036 +0.01(+0.18%)
Jan 09, 2006 7.924 7.924 7.701 7.728 107,540 -0.06(-0.81%)
Jan 06, 2006 7.640 7.924 7.640 7.791 165,971 -0.07(-0.89%)
Jan 05, 2006 7.986 8.007 7.777 7.861 105,201 +0.01(+0.18%)
Jan 04, 2006 7.875 7.875 7.687 7.847 120,607 +0.13(+1.72%)
Jan 03, 2006 7.666 7.737 7.596 7.714 154,959 +0.10(+1.28%)
Dec 30, 2005 7.575 7.617 7.255 7.617 148,841 +0.10(+1.30%)
Dec 29, 2005 7.282 7.519 7.213 7.519 157,424 +0.24(+3.35%)
Dec 28, 2005 7.073 7.303 7.073 7.275 154,402 +0.13(+1.85%)
Dec 27, 2005 7.157 7.164 6.976 7.143 171,048 +0.01(+0.10%)
Dec 23, 2005 7.178 7.317 7.115 7.136 98,810 +0.00(+0.00%)
Dec 22, 2005 7.185 7.282 7.108 7.136 126,140 -0.09(-1.25%)
Dec 21, 2005 7.261 7.275 7.129 7.227 238,142 -0.01(-0.19%)
Dec 20, 2005 7.387 7.484 7.171 7.241 203,380 -0.23(-3.08%)
Dec 19, 2005 7.526 7.570 7.317 7.471 159,739 -0.07(-0.92%)
Dec 16, 2005 7.317 7.554 7.317 7.540 87,178 +0.06(+0.84%)
Dec 15, 2005 7.512 7.575 7.429 7.478 56,074 -0.03(-0.37%)
Dec 14, 2005 7.359 7.526 7.317 7.505 68,559 +0.13(+1.80%)
Dec 13, 2005 7.255 7.498 7.255 7.373 65,850 -0.10(-1.31%)
Dec 12, 2005 7.220 7.547 7.220 7.471 88,903 +0.04(+0.56%)
Dec 09, 2005 7.443 7.582 7.352 7.429 45,908 -0.15(-1.93%)
Dec 08, 2005 7.526 7.652 7.373 7.575 112,779 -0.02(-0.28%)
Dec 07, 2005 7.275 7.596 7.206 7.596 273,784 +0.28(+3.88%)
Dec 06, 2005 7.429 7.582 7.275 7.312 129,786 -0.21(-2.85%)
Dec 05, 2005 7.659 7.659 7.261 7.526 135,734 -0.07(-0.92%)
Dec 02, 2005 7.491 7.617 7.491 7.596 59,975 +0.12(+1.58%)
Dec 01, 2005 7.387 7.596 7.331 7.478 54,679 +0.09(+1.23%)
Nov 30, 2005 7.206 7.561 7.011 7.387 82,509 +0.14(+1.92%)
Nov 29, 2005 7.150 7.617 7.150 7.248 90,697 -0.02(-0.29%)
Nov 28, 2005 7.624 7.659 7.248 7.268 135,290 -0.26(-3.52%)
Nov 25, 2005 7.603 7.603 7.457 7.533 48,199 -0.13(-1.64%)
Nov 23, 2005 7.666 7.791 7.505 7.659 75,549 -0.04(-0.54%)
Nov 22, 2005 7.394 7.840 7.394 7.701 101,307 +0.15(+1.94%)
Nov 21, 2005 7.735 7.791 7.450 7.554 124,698 -0.19(-2.43%)
Nov 18, 2005 7.805 7.937 7.680 7.742 59,529 -0.04(-0.54%)
Nov 17, 2005 7.805 7.875 7.714 7.784 110,836 -0.03(-0.36%)
Nov 16, 2005 7.805 7.868 7.805 7.812 88,690 -0.00(-0.06%)
Nov 15, 2005 7.666 7.875 7.666 7.817 56,282 +0.01(+0.15%)
Nov 14, 2005 7.812 7.889 7.805 7.805 42,307 +0.00(+0.00%)
Nov 11, 2005 7.763 7.972 7.714 7.805 76,605 +0.01(+0.18%)
Nov 10, 2005 7.854 7.882 7.791 7.791 76,622 -0.07(-0.89%)
Nov 09, 2005 7.666 7.951 7.666 7.861 81,722 -0.05(-0.62%)
Nov 08, 2005 7.840 7.910 7.805 7.910 58,131 +0.08(+0.98%)
Nov 07, 2005 7.805 8.028 7.805 7.833 47,550 -0.03(-0.35%)
Nov 04, 2005 7.833 8.119 7.805 7.861 63,003 -0.15(-1.91%)
Nov 03, 2005 8.363 8.363 7.805 8.014 88,546 +0.22(+2.86%)
Nov 02, 2005 7.624 7.910 7.624 7.791 87,877 +0.10(+1.27%)
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.