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

Cresud Sacif ADR (NQ: CRESY )

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 30, 2009 8.181 8.220 7.733 8.006 107,371 -0.21(-2.53%)
Oct 29, 2009 7.778 8.317 7.668 8.213 158,228 +0.30(+3.82%)
Oct 28, 2009 8.324 8.324 7.843 7.911 166,960 -0.41(-4.96%)
Oct 27, 2009 8.278 8.421 8.200 8.324 151,312 +0.03(+0.39%)
Oct 26, 2009 8.363 8.467 8.188 8.291 100,904 -0.14(-1.62%)
Oct 23, 2009 8.447 8.514 8.415 8.428 66,706 -0.12(-1.44%)
Oct 22, 2009 8.473 8.603 8.285 8.551 90,438 +0.06(+0.77%)
Oct 21, 2009 8.467 8.577 8.460 8.486 100,522 -0.08(-0.91%)
Oct 20, 2009 8.597 8.629 8.546 8.564 92,091 -0.03(-0.30%)
Oct 19, 2009 8.616 8.629 8.486 8.590 131,661 +0.05(+0.61%)
Oct 16, 2009 8.350 8.610 8.330 8.538 70,201 +0.07(+0.84%)
Oct 15, 2009 8.382 8.538 8.350 8.467 55,289 -0.01(-0.08%)
Oct 14, 2009 8.460 8.655 8.415 8.473 175,573 +0.01(+0.15%)
Oct 13, 2009 8.571 8.571 8.344 8.460 80,998 +0.00(+0.00%)
Oct 12, 2009 8.493 8.545 8.363 8.460 65,915 +0.02(+0.23%)
Oct 09, 2009 8.382 8.558 8.291 8.441 81,023 -0.01(-0.15%)
Oct 08, 2009 8.467 8.584 8.351 8.454 140,755 +0.10(+1.25%)
Oct 07, 2009 8.415 8.480 8.252 8.350 76,053 -0.08(-0.93%)
Oct 06, 2009 8.655 8.655 8.389 8.428 155,747 +0.05(+0.54%)
Oct 05, 2009 7.915 8.408 7.856 8.382 141,219 +0.57(+7.32%)
Oct 02, 2009 7.876 7.941 7.635 7.811 232,900 -0.19(-2.34%)
Oct 01, 2009 8.363 8.402 7.908 7.998 178,740 -0.38(-4.52%)
Sep 30, 2009 8.298 8.382 8.222 8.376 130,853 +0.17(+2.06%)
Sep 29, 2009 8.188 8.252 7.895 8.207 168,021 -0.06(-0.71%)
Sep 28, 2009 8.298 8.434 8.200 8.265 212,689 -0.10(-1.17%)
Sep 25, 2009 8.415 8.480 8.338 8.363 116,159 -0.12(-1.38%)
Sep 24, 2009 8.746 8.863 8.447 8.480 218,883 -0.28(-3.19%)
Sep 23, 2009 8.824 9.032 8.733 8.759 227,261 -0.01(-0.07%)
Sep 22, 2009 8.577 8.824 8.577 8.766 259,431 +0.21(+2.43%)
Sep 21, 2009 8.668 8.668 8.493 8.558 181,005 +0.01(+0.15%)
Sep 18, 2009 8.642 8.707 8.454 8.545 207,804 -0.11(-1.28%)
Sep 17, 2009 8.610 8.798 8.480 8.655 236,255 +0.06(+0.76%)
Sep 16, 2009 8.480 8.662 8.480 8.590 211,532 +0.22(+2.64%)
Sep 15, 2009 8.753 8.753 8.188 8.369 223,728 -0.30(-3.45%)
Sep 14, 2009 8.668 8.746 8.525 8.668 228,558 +0.23(+2.69%)
Sep 11, 2009 8.181 8.564 8.123 8.441 262,633 +0.29(+3.51%)
Sep 10, 2009 7.687 8.213 7.681 8.155 244,777 +0.60(+7.91%)
Sep 09, 2009 7.473 7.570 7.473 7.557 136,772 +0.08(+1.04%)
Sep 08, 2009 7.629 7.629 7.466 7.479 130,082 +0.05(+0.61%)
Sep 04, 2009 7.512 7.518 7.343 7.434 118,574 +0.04(+0.53%)
Sep 03, 2009 7.297 7.447 7.278 7.395 94,453 +0.10(+1.34%)
Sep 02, 2009 7.148 7.297 7.148 7.297 128,954 +0.00(+0.00%)
Sep 01, 2009 7.408 7.440 7.245 7.297 129,348 -0.05(-0.71%)
Aug 31, 2009 7.343 7.440 7.310 7.349 228,728 -0.05(-0.70%)
Aug 28, 2009 7.453 7.531 7.297 7.401 150,564 +0.06(+0.87%)
Aug 27, 2009 7.284 7.531 7.245 7.338 151,647 -0.11(-1.47%)
Aug 26, 2009 7.577 7.629 7.408 7.447 133,614 -0.11(-1.46%)
Aug 25, 2009 7.473 7.635 7.408 7.557 247,146 +0.18(+2.47%)
Aug 24, 2009 7.076 7.603 7.076 7.375 917,439 +0.94(+14.65%)
Aug 21, 2009 6.303 6.505 6.173 6.433 137,526 +0.21(+3.34%)
Aug 20, 2009 6.024 6.258 5.926 6.225 60,070 +0.15(+2.46%)
Aug 19, 2009 5.855 6.102 5.751 6.076 67,180 +0.08(+1.30%)
Aug 18, 2009 5.803 6.112 5.725 5.998 60,092 +0.27(+4.65%)
Aug 17, 2009 5.920 5.920 5.514 5.731 179,719 -0.33(-5.47%)
Aug 14, 2009 6.433 6.492 5.978 6.063 133,086 -0.46(-7.07%)
Aug 13, 2009 6.433 6.569 6.433 6.524 73,326 +0.09(+1.41%)
Aug 12, 2009 6.505 6.518 6.368 6.433 57,788 -0.18(-2.70%)
Aug 11, 2009 6.667 6.667 6.498 6.612 18,330 -0.06(-0.83%)
Aug 10, 2009 6.550 6.693 6.505 6.667 50,381 +0.08(+1.28%)
Aug 07, 2009 6.628 6.693 6.563 6.582 77,200 -0.01(-0.20%)
Aug 06, 2009 6.797 6.842 6.511 6.595 108,065 -0.25(-3.61%)
Aug 05, 2009 6.855 6.881 6.725 6.842 42,437 +0.05(+0.67%)
Aug 04, 2009 6.771 6.901 6.732 6.797 90,558 +0.03(+0.38%)
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.