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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2006 9.353 9.553 8.972 9.059 215,041 -0.10(-1.09%)
May 30, 2006 9.360 9.687 9.159 9.159 230,212 -0.35(-3.72%)
May 26, 2006 9.086 9.513 9.086 9.513 212,503 +0.45(+5.01%)
May 25, 2006 8.885 9.279 8.825 9.059 178,529 +0.31(+3.59%)
May 24, 2006 9.500 9.513 8.611 8.745 424,948 -0.87(-9.05%)
May 23, 2006 9.266 10.05 9.159 9.615 636,230 +0.66(+7.40%)
May 22, 2006 9.186 9.340 7.803 8.952 1,029,046 -0.46(-4.90%)
May 19, 2006 9.340 9.507 9.219 9.413 380,741 -0.01(-0.07%)
May 18, 2006 10.01 10.13 9.420 9.420 577,587 -0.64(-6.37%)
May 17, 2006 10.85 10.90 9.827 10.06 369,714 -0.84(-7.72%)
May 16, 2006 10.08 11.02 10.03 10.90 411,175 +0.69(+6.81%)
May 15, 2006 10.29 10.67 9.827 10.21 946,583 -0.78(-7.06%)
May 12, 2006 11.36 11.69 10.56 10.98 1,605,538 -1.12(-9.22%)
May 11, 2006 12.69 12.98 12.10 12.10 490,286 -0.52(-4.13%)
May 10, 2006 12.76 12.83 12.56 12.62 182,681 -0.11(-0.89%)
May 09, 2006 13.13 13.67 12.42 12.73 1,057,766 -0.19(-1.50%)
May 08, 2006 12.39 12.95 12.39 12.93 665,146 +0.63(+5.11%)
May 05, 2006 12.97 12.97 12.22 12.30 327,028 -0.34(-2.70%)
May 04, 2006 12.58 13.19 12.43 12.64 546,544 +0.25(+1.99%)
May 03, 2006 12.91 12.92 12.19 12.39 337,333 -0.25(-1.96%)
May 02, 2006 13.19 13.27 12.38 12.64 743,183 -0.35(-2.73%)
May 01, 2006 11.67 13.16 11.66 12.99 1,046,056 +1.39(+11.97%)
Apr 28, 2006 11.61 11.69 11.39 11.60 280,361 -0.14(-1.19%)
Apr 27, 2006 11.70 11.82 11.30 11.74 400,023 -0.09(-0.73%)
Apr 26, 2006 12.15 12.15 11.37 11.83 672,569 -0.18(-1.50%)
Apr 25, 2006 12.76 12.86 11.80 12.01 975,845 -0.28(-2.28%)
Apr 24, 2006 11.58 12.33 11.58 12.29 956,788 +0.65(+5.63%)
Apr 21, 2006 11.36 12.19 11.31 11.64 1,155,624 +0.23(+1.99%)
Apr 20, 2006 11.61 11.62 11.12 11.41 602,597 +0.02(+0.18%)
Apr 19, 2006 10.29 11.62 10.29 11.39 957,248 +1.20(+11.80%)
Apr 18, 2006 9.834 10.33 9.687 10.19 479,851 +0.73(+7.73%)
Apr 17, 2006 9.440 9.754 9.440 9.458 85,979 +0.00(+0.05%)
Apr 13, 2006 9.720 9.854 9.390 9.453 232,862 -0.26(-2.68%)
Apr 12, 2006 10.09 10.09 9.687 9.714 291,564 -0.37(-3.71%)
Apr 11, 2006 10.57 10.68 9.947 10.09 209,243 -0.45(-4.31%)
Apr 10, 2006 10.85 10.86 10.39 10.54 293,420 -0.07(-0.69%)
Apr 07, 2006 10.46 10.62 10.42 10.62 229,612 +0.26(+2.52%)
Apr 06, 2006 10.03 10.55 10.02 10.36 426,503 +0.33(+3.33%)
Apr 05, 2006 9.687 10.02 9.687 10.02 161,827 +0.31(+3.16%)
Apr 04, 2006 9.914 9.988 9.533 9.714 205,822 -0.17(-1.76%)
Apr 03, 2006 9.620 10.09 9.406 9.887 595,238 +0.25(+2.56%)
Mar 31, 2006 9.420 9.640 9.373 9.640 60,536 +0.18(+1.91%)
Mar 30, 2006 9.520 9.573 9.453 9.460 116,635 -0.11(-1.19%)
Mar 29, 2006 9.380 9.680 9.092 9.573 160,017 +0.29(+3.09%)
Mar 28, 2006 9.166 9.353 8.939 9.286 795,287 +0.12(+1.31%)
Mar 27, 2006 8.945 9.266 8.752 9.166 59,540 +0.18(+2.01%)
Mar 24, 2006 8.892 9.019 8.857 8.985 34,755 +0.05(+0.52%)
Mar 23, 2006 9.213 9.286 8.852 8.939 49,845 -0.34(-3.67%)
Mar 22, 2006 9.286 9.293 9.086 9.279 102,983 -0.02(-0.22%)
Mar 21, 2006 9.607 9.654 9.286 9.299 91,260 -0.17(-1.83%)
Mar 20, 2006 9.346 9.666 9.279 9.473 151,293 +0.20(+2.16%)
Mar 17, 2006 9.152 9.320 9.126 9.273 153,459 +0.15(+1.68%)
Mar 16, 2006 8.952 9.193 8.933 9.119 66,280 +0.05(+0.52%)
Mar 15, 2006 9.186 9.346 8.972 9.072 84,261 -0.13(-1.38%)
Mar 14, 2006 8.718 9.219 8.718 9.199 50,134 +0.22(+2.42%)
Mar 13, 2006 8.852 9.059 8.852 8.981 72,674 +0.16(+1.85%)
Mar 10, 2006 8.818 8.872 8.525 8.818 147,843 +0.00(+0.00%)
Mar 09, 2006 8.832 9.032 8.685 8.818 193,241 +0.09(+1.07%)
Mar 08, 2006 9.072 9.072 8.712 8.725 227,567 -0.42(-4.60%)
Mar 07, 2006 9.186 9.353 8.752 9.146 250,548 -0.19(-2.07%)
Mar 06, 2006 9.286 9.413 9.186 9.340 135,410 -0.02(-0.21%)
Mar 03, 2006 9.426 9.487 9.333 9.360 354,716 -0.17(-1.82%)
Mar 02, 2006 9.767 9.767 9.360 9.533 87,838 -0.11(-1.18%)
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.