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

Cresud Sacif ADR (NQ: CRESY )

9.130 +0.120 (+1.33%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Aug 31, 2006 8.380 8.571 8.326 8.425 139,514 -0.03(-0.30%)
Aug 30, 2006 8.419 8.577 8.260 8.450 110,343 -0.05(-0.60%)
Aug 29, 2006 8.330 9.022 8.330 8.501 214,049 -0.37(-4.12%)
Aug 28, 2006 8.927 8.990 8.806 8.866 109,397 -0.10(-1.10%)
Aug 25, 2006 8.959 8.997 8.781 8.965 57,708 +0.10(+1.15%)
Aug 24, 2006 8.800 8.978 8.800 8.863 133,789 -0.11(-1.27%)
Aug 23, 2006 8.895 9.003 8.895 8.978 114,846 +0.02(+0.21%)
Aug 22, 2006 8.895 9.016 8.815 8.959 58,684 -0.03(-0.35%)
Aug 21, 2006 8.920 9.048 8.920 8.990 42,493 -0.10(-1.05%)
Aug 18, 2006 8.959 9.086 8.959 9.086 90,754 +0.11(+1.27%)
Aug 17, 2006 8.990 9.200 8.959 8.971 61,479 -0.11(-1.26%)
Aug 16, 2006 8.908 9.130 8.908 9.086 34,866 -0.09(-0.97%)
Aug 15, 2006 8.990 9.251 8.889 9.175 91,698 +0.11(+1.19%)
Aug 14, 2006 9.022 9.181 8.901 9.067 68,438 +0.04(+0.42%)
Aug 11, 2006 9.276 9.391 8.978 9.028 67,884 -0.41(-4.31%)
Aug 10, 2006 9.251 9.467 8.927 9.435 152,994 +0.13(+1.37%)
Aug 09, 2006 9.848 9.848 9.308 9.308 71,348 +0.03(+0.27%)
Aug 08, 2006 9.372 9.403 9.117 9.283 67,265 -0.22(-2.34%)
Aug 07, 2006 9.670 9.670 9.391 9.505 81,038 -0.02(-0.16%)
Aug 04, 2006 9.537 9.797 9.473 9.520 89,260 -0.21(-2.13%)
Aug 03, 2006 9.829 9.848 9.600 9.727 64,667 -0.11(-1.16%)
Aug 02, 2006 9.708 9.848 9.550 9.842 81,654 +0.24(+2.45%)
Aug 01, 2006 9.473 9.753 9.359 9.607 78,149 -0.20(-2.07%)
Jul 31, 2006 9.530 9.848 9.346 9.810 165,683 +0.00(+0.00%)
Jul 28, 2006 9.206 9.816 9.073 9.810 229,819 +0.53(+5.68%)
Jul 27, 2006 9.276 9.403 9.225 9.283 141,301 -0.18(-1.88%)
Jul 26, 2006 9.486 9.505 9.149 9.461 99,702 +0.06(+0.61%)
Jul 25, 2006 8.895 9.505 8.889 9.403 129,296 +0.36(+3.93%)
Jul 24, 2006 8.419 9.048 8.419 9.048 102,144 +0.22(+2.45%)
Jul 21, 2006 9.009 9.137 8.755 8.832 73,611 -0.22(-2.46%)
Jul 20, 2006 9.372 9.372 8.901 9.054 112,276 -0.24(-2.53%)
Jul 19, 2006 9.213 9.461 9.028 9.289 195,360 +0.20(+2.24%)
Jul 18, 2006 8.838 9.206 8.838 9.086 114,136 +0.14(+1.56%)
Jul 17, 2006 9.175 9.333 8.768 8.946 164,307 -0.01(-0.14%)
Jul 14, 2006 8.819 8.970 8.641 8.959 141,147 +0.13(+1.44%)
Jul 13, 2006 8.743 9.117 8.736 8.832 189,471 -0.17(-1.84%)
Jul 12, 2006 8.546 9.055 8.450 8.997 507,541 +0.45(+5.28%)
Jul 11, 2006 8.514 8.546 8.323 8.546 263,084 +0.13(+1.59%)
Jul 10, 2006 8.482 8.558 8.330 8.412 147,750 -0.07(-0.82%)
Jul 07, 2006 8.577 8.584 8.450 8.482 48,638 -0.11(-1.30%)
Jul 06, 2006 8.596 8.673 8.406 8.594 85,192 +0.02(+0.19%)
Jul 05, 2006 8.565 8.577 8.336 8.577 84,531 +0.02(+0.22%)
Jul 03, 2006 8.654 8.654 8.450 8.558 39,563 -0.03(-0.37%)
Jun 30, 2006 8.755 8.825 8.514 8.590 133,825 +0.01(+0.07%)
Jun 29, 2006 8.006 8.768 8.006 8.584 338,232 +0.60(+7.56%)
Jun 28, 2006 8.177 8.260 7.974 7.980 122,268 -0.18(-2.18%)
Jun 27, 2006 8.164 8.450 8.133 8.158 98,416 +0.01(+0.16%)
Jun 26, 2006 8.419 8.577 7.999 8.145 200,672 -0.27(-3.25%)
Jun 23, 2006 8.323 8.508 8.209 8.419 64,533 +0.08(+0.99%)
Jun 22, 2006 8.495 8.495 8.241 8.336 66,179 -0.08(-0.98%)
Jun 21, 2006 8.425 8.622 8.266 8.419 144,759 +0.08(+0.91%)
Jun 20, 2006 8.196 8.380 8.126 8.342 116,996 +0.21(+2.58%)
Jun 19, 2006 8.762 8.762 8.126 8.133 148,963 -0.37(-4.41%)
Jun 16, 2006 8.577 8.685 8.450 8.508 159,268 +0.08(+0.98%)
Jun 15, 2006 8.316 8.603 7.942 8.425 191,397 +0.54(+6.85%)
Jun 14, 2006 7.624 7.987 7.497 7.885 399,998 +0.20(+2.56%)
Jun 13, 2006 7.472 7.904 7.307 7.688 587,494 -0.08(-0.98%)
Jun 12, 2006 8.577 8.577 7.739 7.764 291,345 -0.63(-7.49%)
Jun 09, 2006 8.438 8.704 8.228 8.393 117,890 +0.04(+0.46%)
Jun 08, 2006 8.215 8.438 8.171 8.355 277,921 -0.10(-1.20%)
Jun 07, 2006 8.762 8.793 8.323 8.457 236,032 -0.41(-4.66%)
Jun 06, 2006 8.901 9.149 8.577 8.870 207,267 -0.28(-3.06%)
Jun 05, 2006 9.213 9.283 8.990 9.149 247,625 -0.15(-1.57%)
Jun 02, 2006 9.308 9.365 9.035 9.295 222,984 -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.