Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.37 16.53 16.30 16.49 142,683 +0.05(+0.32%)
Oct 30, 2007 16.67 16.80 16.41 16.43 142,141 -0.23(-1.40%)
Oct 29, 2007 15.37 16.67 15.23 16.67 298,836 +1.14(+7.31%)
Oct 26, 2007 15.53 15.70 15.33 15.53 130,367 +0.17(+1.09%)
Oct 25, 2007 15.21 15.40 15.21 15.37 104,093 +0.15(+1.01%)
Oct 24, 2007 15.47 15.48 14.68 15.21 75,091 -0.15(-1.00%)
Oct 23, 2007 15.46 15.46 15.25 15.37 52,957 +0.16(+1.05%)
Oct 22, 2007 15.63 15.70 14.64 15.21 160,463 -0.22(-1.43%)
Oct 19, 2007 16.10 16.10 15.33 15.43 106,450 -0.61(-3.79%)
Oct 18, 2007 15.88 16.10 15.73 16.03 256,509 +0.23(+1.48%)
Oct 17, 2007 15.37 15.80 15.37 15.80 217,025 +0.38(+2.47%)
Oct 16, 2007 15.53 15.70 15.31 15.42 143,876 +0.05(+0.35%)
Oct 15, 2007 15.69 15.70 15.29 15.37 52,568 -0.13(-0.86%)
Oct 12, 2007 15.65 15.77 15.15 15.50 145,238 +0.34(+2.25%)
Oct 11, 2007 15.43 15.73 14.99 15.16 116,508 -0.32(-2.07%)
Oct 10, 2007 15.97 15.97 15.41 15.48 72,832 -0.17(-1.11%)
Oct 09, 2007 15.54 15.69 15.54 15.65 99,367 +0.29(+1.87%)
Oct 08, 2007 15.70 15.70 15.30 15.37 68,882 -0.27(-1.71%)
Oct 05, 2007 15.33 15.87 15.24 15.63 184,546 +0.01(+0.09%)
Oct 04, 2007 15.83 15.97 15.59 15.62 113,982 -0.08(-0.51%)
Oct 03, 2007 15.63 16.03 15.37 15.70 1,286,982 +0.02(+0.13%)
Oct 02, 2007 15.97 15.97 15.52 15.68 218,234 -0.20(-1.26%)
Oct 01, 2007 15.32 16.08 15.18 15.88 490,194 +0.70(+4.62%)
Sep 28, 2007 14.74 15.33 14.70 15.18 314,590 +0.59(+4.03%)
Sep 27, 2007 14.24 14.70 13.88 14.59 292,519 +0.89(+6.48%)
Sep 26, 2007 14.45 14.45 13.56 13.70 119,723 -0.19(-1.39%)
Sep 25, 2007 14.14 14.14 13.87 13.90 75,229 -0.14(-1.00%)
Sep 24, 2007 14.38 14.59 14.03 14.04 132,632 -0.15(-1.08%)
Sep 21, 2007 14.30 14.70 13.60 14.19 1,689,130 +0.60(+4.43%)
Sep 20, 2007 13.58 13.85 13.14 13.59 218,869 +0.11(+0.78%)
Sep 19, 2007 13.58 13.60 13.25 13.48 147,753 +0.16(+1.16%)
Sep 18, 2007 13.28 13.53 12.73 13.33 216,676 +0.26(+1.99%)
Sep 17, 2007 13.21 13.41 12.97 13.07 99,400 -0.21(-1.61%)
Sep 14, 2007 14.19 14.20 13.09 13.28 207,584 -0.83(-5.87%)
Sep 13, 2007 14.01 14.45 13.90 14.11 114,967 +0.11(+0.76%)
Sep 12, 2007 13.57 14.16 13.56 14.00 118,195 +0.24(+1.75%)
Sep 11, 2007 13.66 13.96 13.54 13.76 86,029 +0.16(+1.18%)
Sep 10, 2007 14.03 14.22 13.60 13.60 135,477 -0.36(-2.58%)
Sep 07, 2007 14.03 14.32 13.78 13.96 66,625 -0.25(-1.74%)
Sep 06, 2007 14.16 14.79 14.06 14.21 232,490 +0.29(+2.11%)
Sep 05, 2007 13.70 14.14 13.10 13.92 168,297 +0.17(+1.21%)
Sep 04, 2007 13.94 14.04 13.50 13.75 175,376 -0.07(-0.48%)
Aug 31, 2007 13.51 14.00 13.51 13.82 112,291 +0.42(+3.14%)
Aug 30, 2007 13.49 13.49 13.21 13.39 53,946 +0.13(+0.96%)
Aug 29, 2007 12.99 13.28 12.91 13.27 79,553 +0.46(+3.60%)
Aug 28, 2007 13.57 13.57 12.81 12.81 179,005 -0.47(-3.57%)
Aug 27, 2007 13.23 13.49 13.16 13.28 50,867 +0.21(+1.58%)
Aug 24, 2007 13.19 13.53 12.99 13.07 122,116 -0.10(-0.76%)
Aug 23, 2007 13.19 13.54 13.08 13.17 73,388 -0.09(-0.66%)
Aug 22, 2007 12.54 13.64 12.46 13.26 178,222 +0.96(+7.76%)
Aug 21, 2007 12.43 12.64 12.25 12.31 203,287 -0.05(-0.43%)
Aug 20, 2007 12.36 12.51 12.36 12.36 63,224 +0.00(+0.00%)
Aug 17, 2007 12.17 12.43 11.80 12.36 193,590 +0.96(+8.44%)
Aug 16, 2007 12.33 12.36 11.16 11.40 749,201 -1.20(-9.54%)
Aug 15, 2007 12.73 12.99 12.52 12.60 154,465 -0.38(-2.93%)
Aug 14, 2007 13.40 13.62 12.84 12.98 69,910 -0.56(-4.14%)
Aug 13, 2007 13.36 13.55 13.04 13.54 81,254 +0.01(+0.10%)
Aug 10, 2007 13.70 13.83 13.16 13.53 197,515 -0.29(-2.08%)
Aug 09, 2007 14.10 14.75 13.64 13.82 500,075 -0.21(-1.52%)
Aug 08, 2007 14.13 14.59 13.86 14.03 497,610 -0.03(-0.19%)
Aug 07, 2007 13.03 14.11 13.03 14.06 192,321 +1.02(+7.84%)
Aug 06, 2007 13.00 13.36 12.72 13.03 292,064 -0.31(-2.30%)
Aug 03, 2007 13.36 13.66 13.25 13.34 324,600 -0.01(-0.05%)
Aug 02, 2007 13.52 13.52 12.76 13.35 122,477 +0.14(+1.06%)
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.