Skip to main content

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

Historical Prices

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.