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 (%)
Jun 30, 2008 9.194 9.575 9.181 9.441 359,975 +0.24(+2.62%)
Jun 27, 2008 9.537 9.588 9.181 9.200 211,897 -0.41(-4.30%)
Jun 26, 2008 9.594 9.772 9.499 9.613 334,922 +0.02(+0.20%)
Jun 25, 2008 9.518 9.626 9.410 9.594 291,570 +0.19(+2.03%)
Jun 24, 2008 9.537 9.569 9.251 9.403 385,014 -0.10(-1.00%)
Jun 23, 2008 9.626 9.638 9.454 9.499 413,118 -0.06(-0.66%)
Jun 20, 2008 9.619 9.619 9.441 9.562 602,479 -0.04(-0.46%)
Jun 19, 2008 9.435 9.607 9.251 9.607 229,335 +0.10(+1.00%)
Jun 18, 2008 9.746 9.759 9.448 9.511 187,568 -0.17(-1.77%)
Jun 17, 2008 9.721 9.727 9.658 9.683 152,771 -0.04(-0.39%)
Jun 16, 2008 9.721 9.721 9.530 9.721 224,975 +0.01(+0.07%)
Jun 13, 2008 9.651 9.746 9.626 9.715 191,164 +0.04(+0.39%)
Jun 12, 2008 9.810 9.810 9.619 9.677 366,157 +0.02(+0.20%)
Jun 11, 2008 9.353 9.715 9.353 9.658 383,886 +0.09(+0.93%)
Jun 10, 2008 9.575 9.645 9.530 9.569 180,123 -0.09(-0.92%)
Jun 09, 2008 9.804 9.842 9.651 9.658 268,616 -0.08(-0.78%)
Jun 06, 2008 9.670 9.816 9.638 9.734 195,348 -0.03(-0.33%)
Jun 05, 2008 9.467 9.816 9.448 9.766 323,265 +0.20(+2.13%)
Jun 04, 2008 9.467 9.588 9.372 9.562 381,391 +0.04(+0.40%)
Jun 03, 2008 9.715 9.719 9.372 9.524 339,552 -0.10(-0.99%)
Jun 02, 2008 9.441 9.632 9.340 9.619 228,463 +0.39(+4.20%)
May 30, 2008 9.867 9.918 9.213 9.232 740,092 -0.73(-7.33%)
May 29, 2008 9.772 9.988 9.721 9.962 119,774 +0.11(+1.16%)
May 28, 2008 10.17 10.17 9.740 9.848 127,764 -0.32(-3.12%)
May 27, 2008 10.01 10.22 9.982 10.17 193,162 +0.21(+2.11%)
May 26, 2008 10.03 10.08 9.886 9.956 116,774 +0.00(+0.00%)
May 23, 2008 10.03 10.08 9.886 9.956 116,774 -0.11(-1.14%)
May 22, 2008 9.848 10.22 9.848 10.07 164,140 +0.06(+0.63%)
May 21, 2008 9.746 10.16 9.734 10.01 200,590 +0.12(+1.22%)
May 20, 2008 10.00 10.17 9.829 9.886 230,529 -0.11(-1.14%)
May 19, 2008 10.04 10.20 9.943 10.00 202,364 -0.07(-0.69%)
May 16, 2008 9.994 10.26 9.899 10.07 552,264 +0.35(+3.59%)
May 15, 2008 9.511 9.899 9.467 9.721 459,828 +0.35(+3.73%)
May 14, 2008 9.486 9.607 9.372 9.372 335,493 -0.16(-1.67%)
May 13, 2008 9.702 9.848 9.403 9.530 219,624 +0.00(+0.00%)
May 12, 2008 9.562 9.670 9.403 9.530 221,591 +0.03(+0.33%)
May 09, 2008 10.02 10.02 9.448 9.499 459,739 -0.51(-5.08%)
May 08, 2008 10.19 10.20 9.912 10.01 220,557 -0.11(-1.07%)
May 07, 2008 10.57 10.65 10.06 10.12 239,049 -0.36(-3.46%)
May 06, 2008 10.40 10.64 10.33 10.48 160,195 +0.18(+1.79%)
May 05, 2008 10.39 10.44 10.24 10.29 232,734 -0.11(-1.04%)
May 02, 2008 9.994 10.44 9.994 10.40 217,088 +0.31(+3.09%)
May 01, 2008 10.31 10.31 9.835 10.09 219,617 -0.30(-2.87%)
Apr 30, 2008 10.55 10.59 10.25 10.39 315,282 -0.18(-1.74%)
Apr 29, 2008 10.72 10.74 10.54 10.57 169,913 -0.22(-2.00%)
Apr 28, 2008 10.55 10.86 10.47 10.79 272,559 +0.18(+1.68%)
Apr 25, 2008 10.65 10.65 10.48 10.61 314,310 +0.10(+0.97%)
Apr 24, 2008 10.54 10.56 10.30 10.51 209,595 +0.02(+0.18%)
Apr 23, 2008 10.64 10.65 10.36 10.49 214,147 +0.00(+0.00%)
Apr 22, 2008 10.72 10.74 10.36 10.49 277,589 -0.16(-1.49%)
Apr 21, 2008 10.04 10.67 10.04 10.65 527,687 +0.51(+5.08%)
Apr 18, 2008 10.15 10.15 9.988 10.13 337,275 +0.03(+0.31%)
Apr 17, 2008 10.01 10.23 9.816 10.10 330,157 +0.34(+3.45%)
Apr 16, 2008 9.708 9.975 9.689 9.766 424,828 +0.10(+1.05%)
Apr 15, 2008 9.727 9.924 9.530 9.664 130,037 -0.02(-0.20%)
Apr 14, 2008 9.689 9.727 9.626 9.683 170,608 +0.01(+0.13%)
Apr 11, 2008 9.893 9.893 9.600 9.670 128,493 -0.14(-1.42%)
Apr 10, 2008 9.861 9.918 9.785 9.810 295,772 +0.03(+0.26%)
Apr 09, 2008 9.810 9.905 9.708 9.785 540,804 +0.06(+0.65%)
Apr 08, 2008 9.810 9.905 9.658 9.721 323,538 -0.10(-1.03%)
Apr 07, 2008 9.823 9.874 9.759 9.823 190,299 +0.15(+1.51%)
Apr 04, 2008 9.791 9.835 9.670 9.677 330,711 +0.05(+0.53%)
Apr 03, 2008 9.753 9.759 9.562 9.626 91,774 -0.13(-1.37%)
Apr 02, 2008 9.759 9.791 9.702 9.759 167,611 +0.01(+0.07%)
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.