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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2006 7.532 7.713 7.532 7.650 401,688 +0.03(+0.33%)
Jan 30, 2006 7.561 7.694 7.466 7.624 174,479 +0.12(+1.61%)
Jan 27, 2006 7.211 7.523 6.995 7.504 262,371 +0.36(+4.98%)
Jan 26, 2006 7.180 7.180 6.989 7.148 91,738 +0.12(+1.72%)
Jan 25, 2006 6.830 7.180 6.830 7.027 343,698 +0.13(+1.94%)
Jan 24, 2006 6.570 6.906 6.570 6.894 237,873 +0.28(+4.23%)
Jan 23, 2006 6.748 6.798 6.576 6.614 213,361 -0.11(-1.70%)
Jan 20, 2006 6.716 6.894 6.703 6.728 105,325 -0.06(-0.94%)
Jan 19, 2006 6.767 6.945 6.760 6.792 42,577 +0.03(+0.38%)
Jan 18, 2006 6.741 6.989 6.741 6.767 108,249 -0.25(-3.53%)
Jan 17, 2006 7.243 7.300 6.716 7.014 66,135 -0.16(-2.21%)
Jan 13, 2006 6.863 7.300 6.863 7.173 96,311 -0.11(-1.57%)
Jan 12, 2006 7.116 7.288 6.989 7.288 294,949 +0.18(+2.59%)
Jan 11, 2006 7.135 7.135 6.989 7.103 157,927 +0.04(+0.63%)
Jan 10, 2006 6.716 7.122 6.716 7.059 71,334 +0.01(+0.18%)
Jan 09, 2006 7.224 7.224 7.021 7.046 117,953 -0.06(-0.80%)
Jan 06, 2006 6.965 7.224 6.965 7.103 182,040 -0.06(-0.89%)
Jan 05, 2006 7.281 7.300 7.091 7.167 115,387 +0.01(+0.18%)
Jan 04, 2006 7.180 7.180 7.008 7.154 132,285 +0.12(+1.72%)
Jan 03, 2006 6.989 7.054 6.925 7.033 169,962 +0.09(+1.28%)
Dec 30, 2005 6.906 6.945 6.614 6.945 163,253 +0.09(+1.30%)
Dec 29, 2005 6.640 6.856 6.576 6.856 172,666 +0.22(+3.35%)
Dec 28, 2005 6.449 6.659 6.449 6.633 169,352 +0.12(+1.85%)
Dec 27, 2005 6.525 6.532 6.360 6.512 187,609 +0.01(+0.10%)
Dec 23, 2005 6.544 6.671 6.487 6.506 108,377 +0.00(+0.00%)
Dec 22, 2005 6.551 6.640 6.481 6.506 138,354 -0.08(-1.25%)
Dec 21, 2005 6.620 6.633 6.500 6.589 261,200 -0.01(-0.19%)
Dec 20, 2005 6.735 6.824 6.538 6.601 223,072 -0.21(-3.08%)
Dec 19, 2005 6.862 6.902 6.671 6.811 175,205 -0.06(-0.92%)
Dec 16, 2005 6.671 6.887 6.671 6.875 95,619 +0.06(+0.84%)
Dec 15, 2005 6.849 6.906 6.773 6.817 61,503 -0.03(-0.37%)
Dec 14, 2005 6.709 6.862 6.671 6.843 75,198 +0.12(+1.80%)
Dec 13, 2005 6.614 6.837 6.614 6.722 72,226 -0.09(-1.31%)
Dec 12, 2005 6.582 6.881 6.582 6.811 97,511 +0.04(+0.56%)
Dec 09, 2005 6.786 6.913 6.703 6.773 50,353 -0.13(-1.93%)
Dec 08, 2005 6.862 6.976 6.722 6.906 123,699 -0.02(-0.28%)
Dec 07, 2005 6.633 6.925 6.570 6.925 300,293 +0.26(+3.88%)
Dec 06, 2005 6.773 6.913 6.633 6.667 142,353 -0.20(-2.85%)
Dec 05, 2005 6.983 6.983 6.620 6.862 148,877 -0.06(-0.92%)
Dec 02, 2005 6.830 6.945 6.830 6.925 65,782 +0.11(+1.58%)
Dec 01, 2005 6.735 6.925 6.684 6.817 59,973 +0.08(+1.23%)
Nov 30, 2005 6.570 6.894 6.392 6.735 90,497 +0.13(+1.92%)
Nov 29, 2005 6.519 6.945 6.519 6.608 99,478 -0.02(-0.29%)
Nov 28, 2005 6.951 6.983 6.608 6.627 148,389 -0.24(-3.52%)
Nov 25, 2005 6.932 6.932 6.798 6.868 52,865 -0.11(-1.64%)
Nov 23, 2005 6.989 7.103 6.843 6.983 82,864 -0.04(-0.54%)
Nov 22, 2005 6.741 7.148 6.741 7.021 111,116 +0.13(+1.94%)
Nov 21, 2005 7.053 7.103 6.792 6.887 136,772 -0.17(-2.43%)
Nov 18, 2005 7.116 7.237 7.002 7.059 65,293 -0.04(-0.54%)
Nov 17, 2005 7.116 7.180 7.033 7.097 121,568 -0.03(-0.36%)
Nov 16, 2005 7.116 7.173 7.116 7.122 97,278 -0.00(-0.06%)
Nov 15, 2005 6.989 7.180 6.989 7.127 61,731 +0.01(+0.15%)
Nov 14, 2005 7.122 7.192 7.116 7.116 46,403 +0.00(+0.00%)
Nov 11, 2005 7.078 7.269 7.033 7.116 84,022 +0.01(+0.18%)
Nov 10, 2005 7.161 7.186 7.103 7.103 84,041 -0.06(-0.89%)
Nov 09, 2005 6.989 7.249 6.989 7.167 89,635 -0.04(-0.62%)
Nov 08, 2005 7.148 7.211 7.116 7.211 63,760 +0.07(+0.98%)
Nov 07, 2005 7.116 7.319 7.116 7.141 52,154 -0.03(-0.35%)
Nov 04, 2005 7.141 7.402 7.116 7.167 69,103 -0.14(-1.91%)
Nov 03, 2005 7.624 7.624 7.116 7.307 97,119 +0.20(+2.86%)
Nov 02, 2005 6.951 7.211 6.951 7.103 96,385 +0.09(+1.27%)
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.