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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 5.498 5.873 5.498 5.789 98,516 -0.01(-0.11%)
Dec 30, 2008 5.679 5.860 5.672 5.795 368,440 +0.06(+1.01%)
Dec 29, 2008 5.582 5.815 5.582 5.737 175,604 +0.08(+1.37%)
Dec 26, 2008 5.563 5.718 5.563 5.660 50,237 +0.07(+1.27%)
Dec 24, 2008 5.575 5.666 5.511 5.588 20,959 -0.01(-0.12%)
Dec 23, 2008 5.647 5.821 5.420 5.595 97,537 -0.13(-2.26%)
Dec 22, 2008 5.511 5.821 5.511 5.724 219,190 +0.13(+2.31%)
Dec 19, 2008 5.401 5.627 5.401 5.595 169,685 +0.14(+2.61%)
Dec 18, 2008 5.498 5.582 5.394 5.453 265,765 -0.08(-1.52%)
Dec 17, 2008 5.446 5.718 5.414 5.537 301,320 -0.03(-0.58%)
Dec 16, 2008 5.233 5.815 5.207 5.569 513,255 +0.34(+6.43%)
Dec 15, 2008 5.162 5.291 5.162 5.233 110,206 +0.00(+0.00%)
Dec 12, 2008 4.980 5.317 4.528 5.233 262,647 +0.05(+0.87%)
Dec 11, 2008 5.090 5.304 5.026 5.187 247,457 +0.03(+0.50%)
Dec 10, 2008 5.213 5.246 5.058 5.162 198,057 +0.00(+0.00%)
Dec 09, 2008 4.942 5.297 4.870 5.162 323,871 +0.21(+4.31%)
Dec 08, 2008 4.450 5.077 4.450 4.948 355,874 +0.65(+15.21%)
Dec 05, 2008 4.191 4.340 4.107 4.295 212,502 -0.04(-0.90%)
Dec 04, 2008 4.010 4.359 3.894 4.334 372,316 +0.34(+8.59%)
Dec 03, 2008 3.913 4.043 3.881 3.991 273,278 +0.08(+1.98%)
Dec 02, 2008 3.881 3.952 3.868 3.913 193,507 +0.01(+0.33%)
Dec 01, 2008 4.114 4.243 3.881 3.900 483,866 -0.21(-5.19%)
Nov 28, 2008 3.810 4.114 3.810 4.114 232,089 +0.17(+4.43%)
Nov 26, 2008 3.661 4.001 3.661 3.939 172,139 +0.18(+4.82%)
Nov 25, 2008 3.803 4.030 3.693 3.758 411,651 -0.04(-1.02%)
Nov 24, 2008 3.894 3.907 3.790 3.797 358,461 -0.02(-0.51%)
Nov 21, 2008 3.557 3.874 3.480 3.816 325,239 +0.39(+11.53%)
Nov 20, 2008 3.836 3.881 3.376 3.422 539,759 -0.52(-13.28%)
Nov 19, 2008 4.101 4.437 3.719 3.946 928,489 -0.12(-2.87%)
Nov 18, 2008 3.642 4.198 3.603 4.062 516,257 +0.41(+11.35%)
Nov 17, 2008 3.234 3.797 3.234 3.648 516,404 +0.38(+11.46%)
Nov 14, 2008 3.454 3.538 3.273 3.273 367,313 -0.10(-3.07%)
Nov 13, 2008 3.092 3.376 3.059 3.376 543,731 +0.14(+4.19%)
Nov 12, 2008 3.545 3.564 3.137 3.240 620,570 -0.32(-8.91%)
Nov 11, 2008 3.622 3.719 3.435 3.558 299,245 -0.26(-6.78%)
Nov 10, 2008 4.101 4.198 3.687 3.816 332,689 -0.25(-6.05%)
Nov 07, 2008 3.790 4.140 3.751 4.062 204,987 +0.38(+10.18%)
Nov 06, 2008 3.687 3.874 3.629 3.687 348,370 -0.13(-3.39%)
Nov 05, 2008 3.836 4.107 3.751 3.816 351,094 -0.08(-2.02%)
Nov 04, 2008 3.723 4.098 3.622 3.895 312,813 +0.29(+7.92%)
Nov 03, 2008 3.444 3.685 3.247 3.609 312,523 +0.41(+12.70%)
Oct 31, 2008 3.571 3.622 3.190 3.202 610,558 -0.26(-7.52%)
Oct 30, 2008 3.533 3.533 3.272 3.463 448,526 +0.32(+10.10%)
Oct 29, 2008 2.942 3.399 2.942 3.145 490,123 +0.18(+6.00%)
Oct 28, 2008 3.177 3.240 2.948 2.967 579,247 -0.11(-3.71%)
Oct 27, 2008 3.177 3.285 3.082 3.082 273,667 -0.29(-8.49%)
Oct 24, 2008 3.164 3.399 2.891 3.367 893,949 -0.13(-3.64%)
Oct 23, 2008 3.348 3.622 3.215 3.494 1,483,181 +0.15(+4.36%)
Oct 22, 2008 4.702 4.702 3.209 3.348 1,521,811 -1.59(-32.17%)
Oct 21, 2008 5.178 5.178 4.460 4.937 456,747 -0.24(-4.66%)
Oct 20, 2008 4.949 5.216 4.727 5.178 227,130 +0.45(+9.54%)
Oct 17, 2008 4.422 5.763 4.422 4.727 168,030 +0.14(+3.05%)
Oct 16, 2008 4.416 4.670 4.295 4.587 371,068 +0.15(+3.29%)
Oct 15, 2008 4.638 4.765 4.352 4.441 292,752 -0.20(-4.25%)
Oct 14, 2008 5.191 5.248 4.638 4.638 344,990 -0.44(-8.75%)
Oct 13, 2008 4.536 5.083 4.536 5.083 356,018 +0.65(+14.78%)
Oct 10, 2008 4.702 5.083 4.130 4.428 1,106,509 -0.72(-13.95%)
Oct 09, 2008 5.718 5.756 4.689 5.146 361,850 -0.73(-12.43%)
Oct 08, 2008 5.763 5.922 5.248 5.877 401,421 -0.12(-2.01%)
Oct 07, 2008 6.169 6.306 5.883 5.998 372,902 -0.30(-4.74%)
Oct 06, 2008 6.385 6.595 5.972 6.296 978,590 -0.30(-4.53%)
Oct 03, 2008 6.671 6.678 6.512 6.595 107,404 +0.04(+0.68%)
Oct 02, 2008 6.671 6.792 6.481 6.551 298,360 -0.24(-3.55%)
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.