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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2006 9.290 9.503 9.124 9.376 113,134 +0.09(+0.93%)
Feb 27, 2006 9.310 9.489 9.277 9.290 196,304 -0.11(-1.20%)
Feb 24, 2006 9.210 9.483 9.210 9.403 101,537 +0.03(+0.28%)
Feb 23, 2006 9.310 9.396 9.243 9.376 294,415 +0.07(+0.71%)
Feb 22, 2006 9.410 9.436 9.230 9.310 579,843 -0.23(-2.37%)
Feb 21, 2006 8.641 9.935 8.641 9.536 777,711 +0.77(+8.80%)
Feb 17, 2006 8.359 8.784 8.359 8.765 302,080 +0.39(+4.60%)
Feb 16, 2006 8.312 8.452 8.306 8.379 104,964 -0.01(-0.16%)
Feb 15, 2006 7.980 8.558 7.980 8.392 219,845 +0.43(+5.34%)
Feb 14, 2006 7.900 7.980 7.900 7.967 223,340 -0.01(-0.17%)
Feb 13, 2006 7.814 8.006 7.781 7.980 549,510 -0.03(-0.41%)
Feb 10, 2006 8.013 8.040 7.760 8.013 248,767 +0.05(+0.67%)
Feb 09, 2006 7.913 7.993 7.794 7.960 212,559 -0.02(-0.25%)
Feb 08, 2006 7.853 8.046 7.814 7.980 186,855 -0.02(-0.25%)
Feb 07, 2006 8.179 8.179 7.980 8.000 73,603 -0.20(-2.43%)
Feb 06, 2006 7.960 8.312 7.960 8.199 168,765 +0.16(+1.99%)
Feb 03, 2006 7.880 8.053 7.880 8.040 252,919 +0.11(+1.34%)
Feb 02, 2006 8.113 8.113 7.880 7.933 330,172 -0.11(-1.40%)
Feb 01, 2006 7.953 8.206 7.953 8.046 310,696 +0.04(+0.50%)
Jan 31, 2006 7.883 8.073 7.883 8.006 383,794 +0.03(+0.33%)
Jan 30, 2006 7.913 8.053 7.814 7.980 166,707 +0.13(+1.61%)
Jan 27, 2006 7.548 7.873 7.322 7.853 250,683 +0.37(+4.98%)
Jan 26, 2006 7.514 7.514 7.315 7.481 87,651 +0.13(+1.72%)
Jan 25, 2006 7.149 7.514 7.149 7.355 328,387 +0.14(+1.94%)
Jan 24, 2006 6.877 7.228 6.876 7.215 227,276 +0.29(+4.23%)
Jan 23, 2006 7.062 7.115 6.883 6.923 203,856 -0.12(-1.70%)
Jan 20, 2006 7.029 7.215 7.016 7.042 100,633 -0.07(-0.94%)
Jan 19, 2006 7.082 7.268 7.075 7.109 40,680 +0.03(+0.38%)
Jan 18, 2006 7.056 7.315 7.056 7.082 103,427 -0.26(-3.53%)
Jan 17, 2006 7.581 7.641 7.029 7.341 63,189 -0.17(-2.21%)
Jan 13, 2006 7.183 7.641 7.183 7.508 92,021 -0.12(-1.57%)
Jan 12, 2006 7.448 7.627 7.315 7.627 281,810 +0.19(+2.59%)
Jan 11, 2006 7.468 7.468 7.315 7.435 150,891 +0.05(+0.63%)
Jan 10, 2006 7.029 7.454 7.029 7.388 68,156 +0.01(+0.18%)
Jan 09, 2006 7.561 7.561 7.348 7.375 112,698 -0.06(-0.81%)
Jan 06, 2006 7.290 7.561 7.290 7.435 173,931 -0.07(-0.89%)
Jan 05, 2006 7.621 7.641 7.421 7.501 110,247 +0.01(+0.18%)
Jan 04, 2006 7.514 7.514 7.335 7.488 126,392 +0.13(+1.72%)
Jan 03, 2006 7.315 7.383 7.248 7.361 162,391 +0.09(+1.28%)
Dec 30, 2005 7.228 7.268 6.923 7.268 155,980 +0.09(+1.30%)
Dec 29, 2005 6.949 7.175 6.883 7.175 164,974 +0.23(+3.35%)
Dec 28, 2005 6.750 6.969 6.750 6.942 161,807 +0.13(+1.85%)
Dec 27, 2005 6.829 6.836 6.657 6.816 179,251 +0.01(+0.10%)
Dec 23, 2005 6.849 6.982 6.790 6.809 103,549 +0.00(+0.00%)
Dec 22, 2005 6.856 6.949 6.783 6.809 132,190 -0.09(-1.25%)
Dec 21, 2005 6.929 6.942 6.803 6.896 249,564 -0.01(-0.19%)
Dec 20, 2005 7.049 7.142 6.843 6.909 213,135 -0.22(-3.08%)
Dec 19, 2005 7.182 7.223 6.982 7.129 167,400 -0.07(-0.92%)
Dec 16, 2005 6.982 7.208 6.982 7.195 91,359 +0.06(+0.84%)
Dec 15, 2005 7.169 7.228 7.089 7.135 58,763 -0.03(-0.37%)
Dec 14, 2005 7.022 7.182 6.982 7.162 71,848 +0.13(+1.80%)
Dec 13, 2005 6.923 7.155 6.923 7.036 69,008 -0.09(-1.31%)
Dec 12, 2005 6.889 7.202 6.889 7.129 93,167 +0.04(+0.56%)
Dec 09, 2005 7.102 7.235 7.016 7.089 48,110 -0.14(-1.93%)
Dec 08, 2005 7.182 7.302 7.036 7.228 118,188 -0.02(-0.28%)
Dec 07, 2005 6.942 7.248 6.876 7.248 286,915 +0.27(+3.88%)
Dec 06, 2005 7.089 7.235 6.942 6.977 136,011 -0.20(-2.85%)
Dec 05, 2005 7.308 7.308 6.929 7.182 142,245 -0.07(-0.92%)
Dec 02, 2005 7.149 7.268 7.149 7.248 62,852 +0.11(+1.58%)
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.