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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 3:49 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 (%)
Jun 30, 2005 7.980 8.252 7.980 8.080 50,452 -0.10(-1.22%)
Jun 29, 2005 7.980 8.179 7.940 8.179 83,487 +0.25(+3.10%)
Jun 28, 2005 7.767 8.046 7.714 7.933 52,313 +0.08(+1.02%)
Jun 27, 2005 7.947 8.013 7.834 7.853 88,149 -0.16(-1.99%)
Jun 24, 2005 8.346 8.346 7.980 8.013 48,148 -0.16(-1.95%)
Jun 23, 2005 7.986 8.319 7.986 8.173 47,504 +0.18(+2.25%)
Jun 22, 2005 7.913 8.046 7.913 7.993 27,537 +0.04(+0.50%)
Jun 21, 2005 7.947 8.040 7.947 7.953 99,832 -0.18(-2.21%)
Jun 20, 2005 8.213 8.279 8.033 8.133 60,559 -0.04(-0.49%)
Jun 17, 2005 8.405 8.405 8.113 8.173 39,688 -0.10(-1.21%)
Jun 16, 2005 8.299 8.346 8.213 8.272 74,502 +0.07(+0.89%)
Jun 15, 2005 8.013 8.231 8.013 8.199 47,399 +0.08(+0.98%)
Jun 14, 2005 8.013 8.146 8.013 8.119 21,678 +0.03(+0.33%)
Jun 13, 2005 7.933 8.379 7.847 8.093 79,797 -0.04(-0.49%)
Jun 10, 2005 8.246 8.246 8.080 8.133 33,636 -0.17(-2.08%)
Jun 09, 2005 8.312 8.399 8.266 8.306 29,705 -0.01(-0.08%)
Jun 08, 2005 8.193 8.544 8.146 8.312 128,342 +0.09(+1.13%)
Jun 07, 2005 8.512 8.565 8.219 8.219 71,021 -0.05(-0.64%)
Jun 06, 2005 7.880 8.306 7.880 8.272 52,298 +0.33(+4.10%)
Jun 03, 2005 8.013 8.159 7.845 7.947 152,195 -0.17(-2.13%)
Jun 02, 2005 8.312 8.346 8.119 8.119 87,807 -0.25(-2.94%)
Jun 01, 2005 8.405 8.645 8.326 8.366 369,977 -0.25(-2.86%)
May 31, 2005 8.618 8.683 8.532 8.612 82,937 +0.00(+0.00%)
May 27, 2005 8.452 8.691 8.445 8.612 69,702 +0.02(+0.25%)
May 26, 2005 8.645 8.765 8.590 8.590 178,672 -0.06(-0.71%)
May 25, 2005 8.612 8.678 8.612 8.651 133,174 +0.04(+0.46%)
May 24, 2005 8.199 8.678 8.153 8.612 184,966 +0.26(+3.11%)
May 23, 2005 8.512 8.512 7.754 8.352 219,714 -0.16(-1.88%)
May 20, 2005 8.412 8.557 8.312 8.512 228,949 +0.04(+0.47%)
May 19, 2005 8.279 8.472 7.986 8.472 124,649 +0.29(+3.58%)
May 18, 2005 7.960 8.213 7.960 8.179 89,174 +0.13(+1.57%)
May 17, 2005 8.100 8.119 7.980 8.053 62,450 -0.05(-0.57%)
May 16, 2005 7.980 8.206 7.953 8.100 92,198 -0.05(-0.57%)
May 13, 2005 7.887 8.179 7.719 8.146 192,964 +0.24(+3.02%)
May 12, 2005 7.947 8.146 7.787 7.907 242,502 -0.02(-0.24%)
May 11, 2005 7.481 8.053 7.421 7.927 282,696 +0.53(+7.19%)
May 10, 2005 6.942 7.481 6.942 7.395 129,517 +0.38(+5.40%)
May 09, 2005 7.022 7.155 6.923 7.016 293,246 -0.15(-2.13%)
May 06, 2005 7.335 7.481 7.142 7.169 144,637 -0.19(-2.53%)
May 05, 2005 7.714 7.760 7.149 7.355 197,683 -0.31(-3.99%)
May 04, 2005 7.534 7.780 7.481 7.661 135,419 +0.40(+5.49%)
May 03, 2005 7.095 7.375 6.949 7.262 130,804 +0.33(+4.70%)
May 02, 2005 7.016 7.089 6.876 6.936 184,743 +0.09(+1.26%)
Apr 29, 2005 6.570 6.909 6.570 6.849 610,664 +0.24(+3.62%)
Apr 28, 2005 6.723 6.869 6.557 6.610 557,876 -0.31(-4.51%)
Apr 27, 2005 7.195 7.268 6.730 6.923 261,384 -0.35(-4.76%)
Apr 26, 2005 7.315 7.375 7.242 7.268 420,717 -0.05(-0.64%)
Apr 25, 2005 7.315 7.328 7.115 7.315 195,016 -0.01(-0.09%)
Apr 22, 2005 7.441 7.534 7.248 7.322 192,297 +0.05(+0.64%)
Apr 21, 2005 7.647 7.754 7.149 7.275 285,372 -0.21(-2.76%)
Apr 20, 2005 7.913 7.980 7.408 7.481 133,378 -0.32(-4.05%)
Apr 19, 2005 7.388 8.040 7.388 7.797 200,900 +0.20(+2.67%)
Apr 18, 2005 7.581 7.840 7.328 7.594 404,446 -0.19(-2.39%)
Apr 15, 2005 8.020 8.020 6.783 7.780 1,159,952 -0.44(-5.34%)
Apr 14, 2005 8.731 8.731 8.046 8.219 588,107 -0.59(-6.72%)
Apr 13, 2005 9.077 9.237 8.778 8.811 179,500 -0.01(-0.15%)
Apr 12, 2005 9.150 9.150 8.784 8.824 170,202 -0.25(-2.71%)
Apr 11, 2005 9.243 9.536 8.996 9.070 53,428 -0.07(-0.80%)
Apr 08, 2005 9.110 9.270 9.104 9.144 37,680 +0.03(+0.29%)
Apr 07, 2005 9.370 9.370 9.095 9.117 52,870 -0.17(-1.79%)
Apr 06, 2005 9.376 9.443 9.263 9.283 105,511 -0.01(-0.07%)
Apr 05, 2005 9.190 9.376 9.190 9.290 98,561 +0.20(+2.19%)
Apr 04, 2005 9.084 9.310 8.977 9.090 88,440 -0.11(-1.16%)
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.