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

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
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 8.017 8.164 7.957 8.084 125,715 +0.05(+0.67%)
Jul 28, 2005 7.516 8.284 7.516 8.030 141,839 +0.47(+6.18%)
Jul 27, 2005 7.583 7.589 7.416 7.562 166,872 -0.06(-0.79%)
Jul 26, 2005 7.709 7.730 7.623 7.623 71,615 -0.13(-1.64%)
Jul 25, 2005 7.716 7.949 7.716 7.750 74,018 -0.01(-0.09%)
Jul 22, 2005 7.963 7.963 7.750 7.756 73,807 -0.21(-2.60%)
Jul 21, 2005 8.017 8.017 7.863 7.963 34,331 +0.00(+0.00%)
Jul 20, 2005 7.883 8.077 7.883 7.963 64,848 -0.11(-1.41%)
Jul 19, 2005 8.017 8.150 7.983 8.077 33,930 +0.09(+1.12%)
Jul 18, 2005 8.130 8.130 7.930 7.987 52,247 -0.15(-1.84%)
Jul 15, 2005 8.150 8.190 8.084 8.137 30,844 +0.05(+0.66%)
Jul 14, 2005 7.983 8.144 7.983 8.084 76,043 +0.22(+2.80%)
Jul 13, 2005 7.556 7.917 7.549 7.863 111,040 +0.31(+4.16%)
Jul 12, 2005 7.549 7.616 7.549 7.549 125,616 -0.01(-0.09%)
Jul 11, 2005 7.750 7.783 7.516 7.556 114,292 -0.08(-1.05%)
Jul 08, 2005 7.816 7.923 7.623 7.636 33,071 -0.18(-2.31%)
Jul 07, 2005 7.616 7.983 7.616 7.816 38,895 +0.07(+0.86%)
Jul 06, 2005 7.542 7.823 7.482 7.750 104,301 +0.13(+1.75%)
Jul 05, 2005 7.930 8.010 7.349 7.616 129,628 -0.35(-4.36%)
Jul 01, 2005 8.084 8.217 7.930 7.963 50,144 -0.15(-1.89%)
Jun 30, 2005 8.017 8.291 8.017 8.117 50,219 -0.10(-1.22%)
Jun 29, 2005 8.017 8.217 7.977 8.217 83,102 +0.25(+3.10%)
Jun 28, 2005 7.803 8.084 7.750 7.970 52,072 +0.08(+1.02%)
Jun 27, 2005 7.983 8.050 7.870 7.890 87,742 -0.16(-1.99%)
Jun 24, 2005 8.384 8.384 8.017 8.050 47,926 -0.16(-1.95%)
Jun 23, 2005 8.023 8.357 8.023 8.211 47,285 +0.18(+2.25%)
Jun 22, 2005 7.950 8.084 7.950 8.030 27,410 +0.04(+0.50%)
Jun 21, 2005 7.983 8.077 7.983 7.990 99,372 -0.18(-2.21%)
Jun 20, 2005 8.251 8.317 8.070 8.170 60,280 -0.04(-0.49%)
Jun 17, 2005 8.444 8.444 8.150 8.211 39,505 -0.10(-1.21%)
Jun 16, 2005 8.337 8.384 8.251 8.311 74,158 +0.07(+0.89%)
Jun 15, 2005 8.050 8.269 8.050 8.237 47,181 +0.08(+0.98%)
Jun 14, 2005 8.050 8.184 8.050 8.157 21,578 +0.03(+0.33%)
Jun 13, 2005 7.970 8.418 7.883 8.130 79,429 -0.04(-0.49%)
Jun 10, 2005 8.284 8.284 8.117 8.170 33,481 -0.17(-2.08%)
Jun 09, 2005 8.351 8.438 8.304 8.344 29,568 -0.01(-0.08%)
Jun 08, 2005 8.231 8.584 8.184 8.351 127,751 +0.09(+1.13%)
Jun 07, 2005 8.551 8.605 8.257 8.257 70,693 -0.05(-0.64%)
Jun 06, 2005 7.917 8.344 7.917 8.311 52,057 +0.33(+4.10%)
Jun 03, 2005 8.050 8.197 7.881 7.983 151,494 -0.17(-2.13%)
Jun 02, 2005 8.351 8.384 8.157 8.157 87,403 -0.25(-2.94%)
Jun 01, 2005 8.444 8.685 8.364 8.404 368,272 -0.25(-2.86%)
May 31, 2005 8.658 8.724 8.571 8.651 82,554 +0.00(+0.00%)
May 27, 2005 8.491 8.731 8.484 8.651 69,380 +0.02(+0.25%)
May 26, 2005 8.685 8.805 8.630 8.630 177,849 -0.06(-0.71%)
May 25, 2005 8.651 8.718 8.651 8.692 132,560 +0.04(+0.46%)
May 24, 2005 8.237 8.718 8.190 8.651 184,113 +0.26(+3.11%)
May 23, 2005 8.551 8.551 7.790 8.391 218,701 -0.16(-1.87%)
May 20, 2005 8.451 8.597 8.351 8.551 227,893 +0.04(+0.47%)
May 19, 2005 8.317 8.511 8.023 8.511 124,074 +0.29(+3.58%)
May 18, 2005 7.997 8.251 7.997 8.217 88,763 +0.13(+1.57%)
May 17, 2005 8.137 8.157 8.017 8.090 62,163 -0.05(-0.57%)
May 16, 2005 8.017 8.244 7.990 8.137 91,774 -0.05(-0.57%)
May 13, 2005 7.923 8.217 7.755 8.184 192,075 +0.24(+3.02%)
May 12, 2005 7.983 8.184 7.823 7.944 241,385 -0.02(-0.24%)
May 11, 2005 7.516 8.090 7.456 7.963 281,393 +0.53(+7.19%)
May 10, 2005 6.975 7.516 6.975 7.429 128,920 +0.38(+5.40%)
May 09, 2005 7.055 7.188 6.955 7.048 291,895 -0.15(-2.13%)
May 06, 2005 7.369 7.516 7.175 7.202 143,971 -0.19(-2.53%)
May 05, 2005 7.750 7.796 7.182 7.389 196,772 -0.31(-3.99%)
May 04, 2005 7.569 7.816 7.516 7.696 134,795 +0.40(+5.49%)
May 03, 2005 7.128 7.409 6.981 7.295 130,201 +0.33(+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.