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

Cresud Sacif ADR (NQ: CRESY )

9.540 +0.130 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2006 10.31 10.31 9.991 10.25 197,589 -0.09(-0.88%)
Oct 30, 2006 10.26 10.43 10.17 10.34 283,138 -0.22(-2.06%)
Oct 27, 2006 10.38 10.64 10.38 10.56 291,922 -0.01(-0.07%)
Oct 26, 2006 10.40 10.57 10.29 10.56 361,232 +0.10(+0.94%)
Oct 25, 2006 10.43 10.47 10.30 10.47 193,791 -0.01(-0.13%)
Oct 24, 2006 10.12 10.50 10.01 10.48 384,424 +0.28(+2.74%)
Oct 23, 2006 10.50 10.50 10.11 10.20 304,466 -0.43(-4.02%)
Oct 20, 2006 10.74 10.81 10.54 10.63 100,847 -0.18(-1.68%)
Oct 19, 2006 10.72 10.85 10.66 10.81 117,142 -0.18(-1.66%)
Oct 18, 2006 11.06 11.23 10.91 10.99 137,376 -0.11(-0.95%)
Oct 17, 2006 11.20 11.20 10.54 11.10 170,032 -0.10(-0.88%)
Oct 16, 2006 10.96 11.20 10.92 11.19 108,350 +0.10(+0.88%)
Oct 13, 2006 11.17 11.20 11.01 11.10 54,564 -0.11(-0.94%)
Oct 12, 2006 11.22 11.24 10.88 11.20 184,887 +0.19(+1.72%)
Oct 11, 2006 11.25 11.33 11.01 11.01 237,912 -0.30(-2.66%)
Oct 10, 2006 11.10 11.33 10.96 11.31 307,195 +0.29(+2.67%)
Oct 09, 2006 10.28 11.05 10.28 11.02 292,446 +0.63(+6.06%)
Oct 06, 2006 10.22 10.41 10.22 10.39 119,250 +0.06(+0.61%)
Oct 05, 2006 10.28 10.35 10.04 10.33 111,015 -0.05(-0.47%)
Oct 04, 2006 10.10 10.50 9.991 10.38 375,444 +0.29(+2.85%)
Oct 03, 2006 9.956 10.18 9.844 10.09 240,826 +0.08(+0.84%)
Oct 02, 2006 9.605 10.07 9.542 10.00 279,038 +0.48(+5.07%)
Sep 29, 2006 9.367 9.584 9.367 9.521 65,222 +0.05(+0.52%)
Sep 28, 2006 9.248 9.521 9.241 9.472 102,635 +0.00(+0.00%)
Sep 27, 2006 9.073 9.479 9.073 9.472 115,098 +0.24(+2.58%)
Sep 26, 2006 8.926 9.283 8.926 9.234 129,121 -0.06(-0.60%)
Sep 25, 2006 9.381 9.381 9.241 9.290 131,318 -0.06(-0.60%)
Sep 22, 2006 9.052 9.367 9.010 9.346 151,653 +0.22(+2.38%)
Sep 21, 2006 8.884 9.157 8.884 9.129 82,017 +0.24(+2.68%)
Sep 20, 2006 8.723 9.024 8.723 8.891 182,147 +0.16(+1.84%)
Sep 19, 2006 8.821 8.968 8.632 8.730 304,927 -0.25(-2.73%)
Sep 18, 2006 8.758 9.080 8.758 8.975 154,102 -0.15(-1.61%)
Sep 15, 2006 9.066 9.451 9.066 9.122 75,964 -0.05(-0.53%)
Sep 14, 2006 9.066 9.185 9.066 9.171 91,014 +0.09(+1.00%)
Sep 13, 2006 9.101 9.325 9.080 9.080 205,457 -0.07(-0.77%)
Sep 12, 2006 9.171 9.402 9.101 9.150 160,086 -0.17(-1.80%)
Sep 11, 2006 9.451 9.451 9.192 9.318 255,039 +0.13(+1.41%)
Sep 08, 2006 9.129 9.388 9.129 9.189 203,354 +0.17(+1.90%)
Sep 07, 2006 8.891 9.164 8.891 9.017 96,556 -0.20(-2.13%)
Sep 06, 2006 9.136 9.332 9.101 9.213 89,109 -0.13(-1.42%)
Sep 05, 2006 9.206 9.381 9.038 9.346 146,986 +0.11(+1.21%)
Sep 01, 2006 9.213 9.451 9.192 9.234 65,391 -0.05(-0.53%)
Aug 31, 2006 9.234 9.444 9.174 9.283 126,612 -0.03(-0.30%)
Aug 30, 2006 9.276 9.451 9.101 9.311 100,139 -0.06(-0.60%)
Aug 29, 2006 9.178 9.942 9.178 9.367 194,254 -0.40(-4.12%)
Aug 28, 2006 9.836 9.907 9.703 9.770 99,280 -0.11(-1.10%)
Aug 25, 2006 9.872 9.914 9.675 9.879 52,372 +0.11(+1.15%)
Aug 24, 2006 9.696 9.893 9.696 9.766 121,417 -0.13(-1.27%)
Aug 23, 2006 9.802 9.921 9.802 9.893 104,225 +0.02(+0.21%)
Aug 22, 2006 9.802 9.935 9.713 9.872 53,257 -0.04(-0.35%)
Aug 21, 2006 9.829 9.970 9.829 9.907 38,564 -0.10(-1.05%)
Aug 18, 2006 9.872 10.01 9.872 10.01 82,361 +0.13(+1.27%)
Aug 17, 2006 9.907 10.14 9.872 9.886 55,794 -0.13(-1.26%)
Aug 16, 2006 9.816 10.06 9.816 10.01 31,642 -0.10(-0.97%)
Aug 15, 2006 9.907 10.19 9.794 10.11 83,218 +0.12(+1.19%)
Aug 14, 2006 9.942 10.12 9.809 9.991 62,109 +0.04(+0.42%)
Aug 11, 2006 10.22 10.35 9.893 9.949 61,606 -0.45(-4.31%)
Aug 10, 2006 10.19 10.43 9.836 10.40 138,845 +0.14(+1.36%)
Aug 09, 2006 10.85 10.85 10.26 10.26 64,750 +0.03(+0.27%)
Aug 08, 2006 10.33 10.36 10.05 10.23 61,044 -0.24(-2.34%)
Aug 07, 2006 10.66 10.66 10.35 10.47 73,544 -0.02(-0.16%)
Aug 04, 2006 10.51 10.80 10.44 10.49 81,006 -0.23(-2.13%)
Aug 03, 2006 10.83 10.85 10.58 10.72 58,686 -0.13(-1.16%)
Aug 02, 2006 10.70 10.85 10.52 10.84 74,102 +0.26(+2.45%)
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.