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

Cresud Sacif ADR (NQ: CRESY )

9.170 +0.390 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2008 3.935 3.991 3.515 3.529 554,095 -0.29(-7.52%)
Oct 30, 2008 3.893 3.893 3.606 3.816 407,047 +0.35(+10.10%)
Oct 29, 2008 3.241 3.746 3.241 3.466 444,797 +0.20(+6.00%)
Oct 28, 2008 3.501 3.571 3.248 3.269 525,679 -0.13(-3.71%)
Oct 27, 2008 3.501 3.620 3.396 3.396 248,359 -0.32(-8.49%)
Oct 24, 2008 3.487 3.746 3.185 3.711 811,279 -0.14(-3.64%)
Oct 23, 2008 3.690 3.991 3.543 3.851 1,346,020 +0.16(+4.36%)
Oct 22, 2008 5.181 5.181 3.536 3.690 1,381,077 -1.75(-32.17%)
Oct 21, 2008 5.706 5.706 4.915 5.440 414,508 -0.27(-4.66%)
Oct 20, 2008 5.454 5.748 5.209 5.706 206,125 +0.50(+9.54%)
Oct 17, 2008 4.873 6.350 4.873 5.209 152,491 +0.15(+3.05%)
Oct 16, 2008 4.866 5.146 4.733 5.055 336,752 +0.16(+3.29%)
Oct 15, 2008 5.111 5.251 4.796 4.894 265,679 -0.22(-4.25%)
Oct 14, 2008 5.720 5.783 5.111 5.111 313,086 -0.49(-8.75%)
Oct 13, 2008 4.999 5.601 4.999 5.601 323,094 +0.72(+14.78%)
Oct 10, 2008 5.181 5.601 4.551 4.880 1,004,182 -0.79(-13.95%)
Oct 09, 2008 6.301 6.343 5.167 5.671 328,387 -0.81(-12.43%)
Oct 08, 2008 6.350 6.525 5.783 6.476 364,298 -0.13(-2.01%)
Oct 07, 2008 6.798 6.948 6.483 6.609 338,416 -0.33(-4.74%)
Oct 06, 2008 7.036 7.267 6.581 6.938 888,093 -0.33(-4.53%)
Oct 03, 2008 7.351 7.358 7.176 7.267 97,472 +0.05(+0.68%)
Oct 02, 2008 7.351 7.484 7.141 7.218 270,768 -0.27(-3.55%)
Oct 01, 2008 7.442 7.701 7.351 7.484 133,536 +0.13(+1.81%)
Sep 30, 2008 7.323 7.526 7.008 7.351 291,755 -0.01(-0.10%)
Sep 29, 2008 7.519 7.624 7.176 7.358 300,694 -0.29(-3.75%)
Sep 26, 2008 7.869 7.911 7.589 7.645 167,460 -0.17(-2.15%)
Sep 25, 2008 7.771 8.100 7.561 7.813 147,527 +0.27(+3.53%)
Sep 24, 2008 7.491 7.743 7.435 7.547 390,667 -0.04(-0.46%)
Sep 23, 2008 7.505 7.806 7.498 7.582 381,903 -0.07(-0.91%)
Sep 22, 2008 7.792 7.827 7.596 7.652 184,187 -0.14(-1.80%)
Sep 19, 2008 8.114 8.114 7.722 7.792 138,565 +0.08(+1.09%)
Sep 18, 2008 7.470 7.820 7.176 7.708 341,435 +0.21(+2.80%)
Sep 17, 2008 7.708 7.757 7.351 7.498 318,632 -0.32(-4.12%)
Sep 16, 2008 7.596 7.820 7.470 7.820 321,016 +0.12(+1.55%)
Sep 15, 2008 7.435 7.722 7.435 7.701 187,621 +0.00(+0.00%)
Sep 12, 2008 7.449 7.792 7.421 7.701 130,814 +0.11(+1.48%)
Sep 11, 2008 7.659 7.680 7.508 7.589 90,410 -0.03(-0.37%)
Sep 10, 2008 7.428 7.701 7.421 7.617 138,193 +0.19(+2.54%)
Sep 09, 2008 7.680 7.715 7.428 7.428 220,783 -0.24(-3.11%)
Sep 08, 2008 7.904 8.149 7.666 7.666 125,479 +0.08(+1.11%)
Sep 05, 2008 7.533 7.715 7.393 7.582 187,754 -0.06(-0.73%)
Sep 04, 2008 7.778 7.854 7.533 7.638 144,240 -0.15(-1.89%)
Sep 03, 2008 7.757 7.953 7.701 7.785 124,242 +0.09(+1.18%)
Sep 02, 2008 7.638 7.869 7.638 7.694 178,737 -0.01(-0.09%)
Aug 29, 2008 7.701 7.841 7.701 7.701 83,701 -0.05(-0.68%)
Aug 28, 2008 7.904 7.911 7.673 7.754 173,567 +0.05(+0.59%)
Aug 27, 2008 7.533 7.841 7.484 7.708 182,355 +0.29(+3.87%)
Aug 26, 2008 7.561 7.596 7.071 7.421 381,646 -0.14(-1.85%)
Aug 25, 2008 7.778 7.778 7.540 7.561 98,140 -0.25(-3.14%)
Aug 22, 2008 7.834 7.889 7.757 7.806 135,610 +0.04(+0.45%)
Aug 21, 2008 7.778 7.841 7.722 7.771 94,614 -0.11(-1.42%)
Aug 20, 2008 7.841 7.974 7.841 7.883 76,049 +0.01(+0.09%)
Aug 19, 2008 8.338 8.401 7.813 7.876 316,701 -0.53(-6.25%)
Aug 18, 2008 8.548 8.597 8.401 8.401 212,240 -0.01(-0.08%)
Aug 15, 2008 8.317 8.471 8.317 8.408 108,809 -0.01(-0.08%)
Aug 14, 2008 8.576 8.581 8.366 8.415 308,570 -0.16(-1.88%)
Aug 13, 2008 8.653 8.653 8.436 8.576 142,439 -0.01(-0.08%)
Aug 12, 2008 8.765 8.821 8.576 8.583 613,480 -0.25(-2.85%)
Aug 11, 2008 8.751 8.940 8.702 8.835 227,422 +0.01(+0.08%)
Aug 08, 2008 8.961 8.970 8.751 8.828 231,113 -0.15(-1.71%)
Aug 07, 2008 9.038 9.045 8.961 8.982 304,550 -0.17(-1.84%)
Aug 06, 2008 9.108 9.164 8.972 9.150 177,161 +0.11(+1.16%)
Aug 05, 2008 8.933 9.129 8.933 9.045 117,234 +0.11(+1.25%)
Aug 04, 2008 9.304 9.304 8.926 8.933 106,692 -0.38(-4.06%)
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.