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, 2008 3.916 3.972 3.498 3.512 556,660 -0.29(-7.52%)
Oct 30, 2008 3.875 3.875 3.589 3.798 408,932 +0.35(+10.10%)
Oct 29, 2008 3.227 3.728 3.227 3.450 446,857 +0.20(+6.00%)
Oct 28, 2008 3.484 3.554 3.234 3.254 528,113 -0.13(-3.71%)
Oct 27, 2008 3.484 3.603 3.380 3.380 249,509 -0.31(-8.49%)
Oct 24, 2008 3.470 3.728 3.171 3.693 815,035 -0.14(-3.64%)
Oct 23, 2008 3.673 3.972 3.526 3.833 1,352,252 +0.16(+4.36%)
Oct 22, 2008 5.157 5.157 3.519 3.673 1,387,472 -1.74(-32.17%)
Oct 21, 2008 5.680 5.680 4.892 5.415 416,427 -0.26(-4.66%)
Oct 20, 2008 5.429 5.721 5.185 5.680 207,080 +0.49(+9.54%)
Oct 17, 2008 4.850 6.321 4.850 5.185 153,197 +0.15(+3.05%)
Oct 16, 2008 4.843 5.122 4.711 5.031 338,312 +0.16(+3.29%)
Oct 15, 2008 5.087 5.227 4.774 4.871 266,909 -0.22(-4.25%)
Oct 14, 2008 5.694 5.756 5.087 5.087 314,536 -0.49(-8.75%)
Oct 13, 2008 4.976 5.575 4.976 5.575 324,590 +0.72(+14.78%)
Oct 10, 2008 5.157 5.575 4.530 4.857 1,008,831 -0.79(-13.95%)
Oct 09, 2008 6.272 6.314 5.143 5.645 329,907 -0.80(-12.43%)
Oct 08, 2008 6.321 6.495 5.756 6.446 365,985 -0.13(-2.01%)
Oct 07, 2008 6.767 6.916 6.453 6.579 339,983 -0.33(-4.74%)
Oct 06, 2008 7.004 7.234 6.551 6.906 892,204 -0.33(-4.53%)
Oct 03, 2008 7.317 7.324 7.143 7.234 97,923 +0.05(+0.68%)
Oct 02, 2008 7.317 7.450 7.108 7.185 272,022 -0.26(-3.55%)
Oct 01, 2008 7.408 7.666 7.317 7.450 134,155 +0.13(+1.81%)
Sep 30, 2008 7.289 7.491 6.976 7.317 293,106 -0.01(-0.10%)
Sep 29, 2008 7.484 7.589 7.143 7.324 302,086 -0.29(-3.75%)
Sep 26, 2008 7.833 7.875 7.554 7.610 168,235 -0.17(-2.15%)
Sep 25, 2008 7.735 8.063 7.526 7.777 148,210 +0.26(+3.52%)
Sep 24, 2008 7.457 7.707 7.401 7.512 392,476 -0.03(-0.46%)
Sep 23, 2008 7.471 7.770 7.464 7.547 383,671 -0.07(-0.91%)
Sep 22, 2008 7.756 7.791 7.561 7.617 185,040 -0.14(-1.80%)
Sep 19, 2008 8.077 8.077 7.687 7.756 139,207 +0.08(+1.09%)
Sep 18, 2008 7.436 7.784 7.143 7.673 343,015 +0.21(+2.80%)
Sep 17, 2008 7.673 7.721 7.317 7.464 320,108 -0.32(-4.12%)
Sep 16, 2008 7.561 7.784 7.436 7.784 322,503 +0.12(+1.55%)
Sep 15, 2008 7.401 7.687 7.401 7.666 188,490 +0.00(+0.00%)
Sep 12, 2008 7.415 7.756 7.387 7.666 131,419 +0.11(+1.48%)
Sep 11, 2008 7.624 7.645 7.473 7.554 90,829 -0.03(-0.37%)
Sep 10, 2008 7.394 7.666 7.387 7.582 138,833 +0.19(+2.54%)
Sep 09, 2008 7.645 7.680 7.394 7.394 221,805 -0.24(-3.11%)
Sep 08, 2008 7.868 8.112 7.631 7.631 126,060 +0.08(+1.11%)
Sep 05, 2008 7.498 7.680 7.359 7.547 188,623 -0.06(-0.73%)
Sep 04, 2008 7.742 7.818 7.498 7.603 144,908 -0.15(-1.89%)
Sep 03, 2008 7.721 7.917 7.666 7.749 124,817 +0.09(+1.18%)
Sep 02, 2008 7.603 7.833 7.603 7.659 179,564 -0.01(-0.09%)
Aug 29, 2008 7.666 7.805 7.666 7.666 84,089 -0.05(-0.68%)
Aug 28, 2008 7.868 7.875 7.638 7.718 174,371 +0.05(+0.59%)
Aug 27, 2008 7.498 7.805 7.450 7.673 183,199 +0.29(+3.87%)
Aug 26, 2008 7.526 7.561 7.038 7.387 383,413 -0.14(-1.85%)
Aug 25, 2008 7.742 7.742 7.505 7.526 98,595 -0.24(-3.14%)
Aug 22, 2008 7.798 7.852 7.721 7.770 136,238 +0.03(+0.45%)
Aug 21, 2008 7.742 7.805 7.687 7.735 95,052 -0.11(-1.42%)
Aug 20, 2008 7.805 7.937 7.805 7.847 76,401 +0.01(+0.09%)
Aug 19, 2008 8.300 8.363 7.777 7.840 318,167 -0.52(-6.25%)
Aug 18, 2008 8.509 8.558 8.363 8.363 213,223 -0.01(-0.08%)
Aug 15, 2008 8.279 8.432 8.279 8.370 109,312 -0.01(-0.08%)
Aug 14, 2008 8.537 8.541 8.328 8.377 309,998 -0.16(-1.88%)
Aug 13, 2008 8.613 8.613 8.397 8.537 143,099 -0.01(-0.08%)
Aug 12, 2008 8.725 8.781 8.537 8.544 616,321 -0.25(-2.85%)
Aug 11, 2008 8.711 8.899 8.662 8.795 228,475 +0.01(+0.08%)
Aug 08, 2008 8.920 8.929 8.711 8.788 232,183 -0.15(-1.71%)
Aug 07, 2008 8.997 9.004 8.920 8.941 305,960 -0.17(-1.84%)
Aug 06, 2008 9.066 9.122 8.931 9.108 177,981 +0.10(+1.16%)
Aug 05, 2008 8.892 9.087 8.892 9.004 117,777 +0.11(+1.25%)
Aug 04, 2008 9.262 9.262 8.885 8.892 107,186 -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.