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 UNCHANGED
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, 2005 7.457 7.701 7.457 7.659 129,052 +0.21(+2.81%)
Oct 28, 2005 7.038 7.589 7.038 7.450 96,696 +0.28(+3.89%)
Oct 27, 2005 7.359 7.429 6.941 7.171 358,095 -0.22(-3.02%)
Oct 26, 2005 7.742 7.742 7.387 7.394 126,241 -0.27(-3.55%)
Oct 25, 2005 7.666 7.756 7.526 7.666 117,222 +0.03(+0.36%)
Oct 24, 2005 7.666 7.756 7.596 7.638 214,838 -0.17(-2.14%)
Oct 21, 2005 7.666 7.805 7.561 7.805 155,042 +0.23(+3.04%)
Oct 20, 2005 7.784 7.979 7.457 7.575 102,515 -0.26(-3.38%)
Oct 19, 2005 7.749 7.847 7.234 7.840 323,319 +0.13(+1.67%)
Oct 18, 2005 7.944 7.972 7.680 7.711 239,989 -0.27(-3.36%)
Oct 17, 2005 7.979 8.105 7.777 7.979 227,214 +0.06(+0.79%)
Oct 14, 2005 8.049 8.314 7.770 7.917 243,499 -0.17(-2.07%)
Oct 13, 2005 8.481 8.634 7.951 8.084 167,753 -0.47(-5.54%)
Oct 12, 2005 8.390 8.600 8.390 8.558 38,198 -0.01(-0.08%)
Oct 11, 2005 8.753 8.781 8.453 8.565 105,180 -0.19(-2.15%)
Oct 10, 2005 9.080 9.129 8.718 8.753 69,162 -0.38(-4.12%)
Oct 07, 2005 9.324 9.324 9.080 9.129 39,979 -0.17(-1.87%)
Oct 06, 2005 9.687 9.687 9.234 9.303 136,585 -0.38(-3.96%)
Oct 05, 2005 9.436 9.777 9.436 9.687 80,223 -0.02(-0.22%)
Oct 04, 2005 9.582 9.770 9.582 9.708 87,260 +0.08(+0.87%)
Oct 03, 2005 9.478 9.652 9.408 9.624 96,711 +0.06(+0.58%)
Sep 30, 2005 9.617 9.728 9.303 9.568 101,122 -0.01(-0.15%)
Sep 29, 2005 9.617 9.680 9.122 9.582 64,226 +0.01(+0.15%)
Sep 28, 2005 9.763 9.826 9.540 9.568 100,097 -0.24(-2.49%)
Sep 27, 2005 9.993 9.993 9.756 9.812 82,280 -0.08(-0.85%)
Sep 26, 2005 9.910 10.10 9.819 9.896 231,805 +0.13(+1.28%)
Sep 23, 2005 9.770 9.826 9.080 9.770 281,883 +0.17(+1.82%)
Sep 22, 2005 9.596 9.652 9.582 9.596 152,762 -0.01(-0.15%)
Sep 21, 2005 9.331 9.687 9.303 9.610 123,131 +0.01(+0.15%)
Sep 20, 2005 9.582 9.643 9.547 9.596 74,745 +0.04(+0.44%)
Sep 19, 2005 9.561 9.617 9.478 9.554 117,192 +0.11(+1.18%)
Sep 16, 2005 9.129 9.464 8.628 9.443 147,767 +0.38(+4.15%)
Sep 15, 2005 8.781 9.122 8.781 9.066 260,163 +0.24(+2.76%)
Sep 14, 2005 8.850 8.863 8.718 8.822 106,905 +0.01(+0.08%)
Sep 13, 2005 8.774 8.816 8.711 8.816 133,338 +0.10(+1.12%)
Sep 12, 2005 8.634 8.718 8.613 8.718 130,744 +0.11(+1.30%)
Sep 09, 2005 8.432 8.641 8.356 8.606 297,604 +0.35(+4.22%)
Sep 08, 2005 8.209 8.349 8.147 8.258 508,721 +0.06(+0.68%)
Sep 07, 2005 8.432 8.432 8.112 8.202 390,770 -0.12(-1.42%)
Sep 06, 2005 8.363 8.467 8.188 8.321 176,683 -0.03(-0.42%)
Sep 02, 2005 8.411 8.411 8.237 8.356 112,914 +0.03(+0.33%)
Sep 01, 2005 8.223 8.328 8.195 8.328 75,367 +0.14(+1.70%)
Aug 31, 2005 8.167 8.209 7.979 8.188 59,630 +0.06(+0.77%)
Aug 30, 2005 7.972 8.188 7.931 8.126 86,534 +0.22(+2.73%)
Aug 29, 2005 7.944 7.958 7.847 7.910 85,229 -0.03(-0.44%)
Aug 26, 2005 7.979 7.979 7.805 7.944 269,525 +0.08(+1.06%)
Aug 25, 2005 7.721 7.910 7.721 7.861 118,572 -0.03(-0.35%)
Aug 24, 2005 7.951 8.153 7.882 7.889 206,554 -0.33(-4.07%)
Aug 23, 2005 8.265 8.321 8.188 8.223 78,740 +0.00(+0.00%)
Aug 22, 2005 8.028 8.300 7.944 8.223 274,747 +0.36(+4.61%)
Aug 19, 2005 7.875 7.944 7.854 7.861 59,486 -0.01(-0.18%)
Aug 18, 2005 7.944 8.223 7.805 7.875 112,492 -0.01(-0.09%)
Aug 17, 2005 7.917 8.000 7.805 7.882 131,209 -0.15(-1.91%)
Aug 16, 2005 8.481 8.481 7.979 8.035 110,948 -0.06(-0.77%)
Aug 15, 2005 8.293 8.293 8.014 8.098 114,150 -0.16(-1.94%)
Aug 12, 2005 8.432 8.432 8.188 8.258 42,690 -0.21(-2.47%)
Aug 11, 2005 8.474 8.572 8.446 8.467 129,665 -0.01(-0.16%)
Aug 10, 2005 8.467 8.481 8.425 8.481 68,894 +0.12(+1.42%)
Aug 09, 2005 8.446 8.446 8.272 8.363 38,353 -0.02(-0.25%)
Aug 08, 2005 8.377 8.704 8.377 8.383 34,546 -0.06(-0.74%)
Aug 05, 2005 8.446 8.641 8.446 8.446 44,881 -0.03(-0.33%)
Aug 04, 2005 8.537 8.572 8.474 8.474 52,219 -0.15(-1.70%)
Aug 03, 2005 8.885 8.885 8.467 8.620 99,903 +0.08(+0.98%)
Aug 02, 2005 8.370 8.572 8.223 8.537 61,847 +0.11(+1.32%)
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.