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 (%)
Jul 29, 2005 7.624 7.764 7.567 7.688 132,185 +0.05(+0.67%)
Jul 28, 2005 7.148 7.878 7.148 7.637 149,140 +0.44(+6.18%)
Jul 27, 2005 7.211 7.218 7.053 7.192 175,462 -0.06(-0.79%)
Jul 26, 2005 7.332 7.351 7.249 7.249 75,301 -0.12(-1.64%)
Jul 25, 2005 7.338 7.560 7.338 7.370 77,828 -0.01(-0.09%)
Jul 22, 2005 7.574 7.574 7.370 7.377 77,606 -0.20(-2.60%)
Jul 21, 2005 7.624 7.624 7.478 7.574 36,099 +0.00(+0.00%)
Jul 20, 2005 7.497 7.681 7.497 7.574 68,186 -0.11(-1.41%)
Jul 19, 2005 7.624 7.751 7.593 7.682 35,677 +0.09(+1.12%)
Jul 18, 2005 7.732 7.732 7.542 7.596 54,937 -0.14(-1.84%)
Jul 15, 2005 7.751 7.790 7.688 7.739 32,431 +0.05(+0.66%)
Jul 14, 2005 7.593 7.745 7.593 7.688 79,957 +0.21(+2.80%)
Jul 13, 2005 7.186 7.529 7.180 7.478 116,755 +0.30(+4.16%)
Jul 12, 2005 7.180 7.243 7.180 7.180 132,082 -0.01(-0.09%)
Jul 11, 2005 7.370 7.402 7.148 7.186 120,175 -0.08(-1.05%)
Jul 08, 2005 7.434 7.535 7.249 7.262 34,773 -0.17(-2.31%)
Jul 07, 2005 7.243 7.593 7.243 7.434 40,897 +0.06(+0.86%)
Jul 06, 2005 7.173 7.440 7.116 7.370 109,669 +0.13(+1.75%)
Jul 05, 2005 7.542 7.618 6.989 7.243 136,300 -0.33(-4.36%)
Jul 01, 2005 7.688 7.815 7.542 7.574 52,725 -0.15(-1.89%)
Jun 30, 2005 7.624 7.885 7.624 7.720 52,804 -0.10(-1.22%)
Jun 29, 2005 7.624 7.815 7.586 7.815 87,380 +0.24(+3.10%)
Jun 28, 2005 7.421 7.688 7.370 7.580 54,752 +0.08(+1.02%)
Jun 27, 2005 7.593 7.656 7.485 7.504 92,259 -0.15(-1.99%)
Jun 24, 2005 7.974 7.974 7.624 7.656 50,393 -0.15(-1.95%)
Jun 23, 2005 7.631 7.948 7.631 7.809 49,719 +0.17(+2.25%)
Jun 22, 2005 7.561 7.688 7.561 7.637 28,821 +0.04(+0.50%)
Jun 21, 2005 7.593 7.682 7.593 7.599 104,486 -0.17(-2.21%)
Jun 20, 2005 7.847 7.910 7.675 7.770 63,382 -0.04(-0.49%)
Jun 17, 2005 8.031 8.031 7.751 7.809 41,538 -0.10(-1.21%)
Jun 16, 2005 7.929 7.974 7.847 7.904 77,975 +0.07(+0.89%)
Jun 15, 2005 7.656 7.865 7.656 7.834 49,609 +0.08(+0.98%)
Jun 14, 2005 7.656 7.783 7.656 7.758 22,689 +0.03(+0.33%)
Jun 13, 2005 7.580 8.006 7.497 7.732 83,517 -0.04(-0.49%)
Jun 10, 2005 7.878 7.878 7.720 7.770 35,205 -0.17(-2.08%)
Jun 09, 2005 7.942 8.025 7.898 7.936 31,090 -0.01(-0.08%)
Jun 08, 2005 7.828 8.164 7.783 7.942 134,326 +0.09(+1.13%)
Jun 07, 2005 8.133 8.183 7.853 7.853 74,332 -0.05(-0.64%)
Jun 06, 2005 7.529 7.936 7.529 7.904 54,737 +0.31(+4.10%)
Jun 03, 2005 7.656 7.796 7.495 7.593 159,291 -0.17(-2.13%)
Jun 02, 2005 7.942 7.974 7.758 7.758 91,901 -0.24(-2.94%)
Jun 01, 2005 8.031 8.260 7.955 7.993 387,227 -0.24(-2.86%)
May 31, 2005 8.234 8.297 8.152 8.228 86,803 +0.00(+0.00%)
May 27, 2005 8.075 8.304 8.069 8.228 72,952 +0.02(+0.25%)
May 26, 2005 8.260 8.374 8.208 8.208 187,003 -0.06(-0.71%)
May 25, 2005 8.228 8.291 8.228 8.266 139,383 +0.04(+0.46%)
May 24, 2005 7.834 8.291 7.790 8.228 193,590 +0.25(+3.11%)
May 23, 2005 8.133 8.133 7.408 7.980 229,958 -0.15(-1.88%)
May 20, 2005 8.037 8.176 7.942 8.133 239,623 +0.04(+0.47%)
May 19, 2005 7.910 8.095 7.631 8.095 130,460 +0.28(+3.58%)
May 18, 2005 7.605 7.847 7.605 7.815 93,332 +0.12(+1.57%)
May 17, 2005 7.739 7.758 7.624 7.694 65,362 -0.04(-0.57%)
May 16, 2005 7.624 7.840 7.599 7.739 96,497 -0.04(-0.57%)
May 13, 2005 7.535 7.815 7.375 7.783 201,961 +0.23(+3.02%)
May 12, 2005 7.593 7.783 7.440 7.555 253,809 -0.02(-0.24%)
May 11, 2005 7.148 7.694 7.091 7.574 295,876 +0.51(+7.19%)
May 10, 2005 6.633 7.148 6.633 7.065 135,555 +0.36(+5.40%)
May 09, 2005 6.709 6.837 6.614 6.703 306,919 -0.15(-2.13%)
May 06, 2005 7.008 7.148 6.824 6.849 151,381 -0.18(-2.53%)
May 05, 2005 7.370 7.415 6.830 7.027 206,900 -0.29(-3.99%)
May 04, 2005 7.199 7.434 7.148 7.319 141,733 +0.38(+5.49%)
May 03, 2005 6.779 7.046 6.640 6.938 136,902 +0.31(+4.70%)
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.