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 10, 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 (%)
Sep 30, 2008 6.956 7.149 6.657 6.982 307,164 -0.01(-0.10%)
Sep 29, 2008 7.142 7.242 6.816 6.989 316,575 -0.27(-3.75%)
Sep 26, 2008 7.474 7.514 7.208 7.262 176,304 -0.16(-2.15%)
Sep 25, 2008 7.381 7.694 7.182 7.421 155,319 +0.25(+3.52%)
Sep 24, 2008 7.115 7.355 7.062 7.169 411,300 -0.03(-0.46%)
Sep 23, 2008 7.129 7.415 7.122 7.202 402,073 -0.07(-0.91%)
Sep 22, 2008 7.401 7.435 7.215 7.268 193,915 -0.13(-1.80%)
Sep 19, 2008 7.707 7.707 7.335 7.401 145,884 +0.08(+1.09%)
Sep 18, 2008 7.095 7.428 6.816 7.322 359,467 +0.20(+2.80%)
Sep 17, 2008 7.322 7.368 6.982 7.122 335,461 -0.31(-4.12%)
Sep 16, 2008 7.215 7.428 7.095 7.428 337,971 +0.11(+1.55%)
Sep 15, 2008 7.062 7.335 7.062 7.315 197,530 +0.00(+0.00%)
Sep 12, 2008 7.075 7.401 7.049 7.315 137,723 +0.11(+1.48%)
Sep 11, 2008 7.275 7.295 7.131 7.208 95,185 -0.03(-0.37%)
Sep 10, 2008 7.056 7.315 7.049 7.235 145,491 +0.18(+2.54%)
Sep 09, 2008 7.295 7.328 7.056 7.056 232,443 -0.23(-3.11%)
Sep 08, 2008 7.508 7.740 7.282 7.282 132,106 +0.08(+1.11%)
Sep 05, 2008 7.155 7.328 7.022 7.202 197,670 -0.05(-0.73%)
Sep 04, 2008 7.388 7.460 7.155 7.255 151,858 -0.14(-1.89%)
Sep 03, 2008 7.368 7.554 7.315 7.395 130,804 +0.09(+1.18%)
Sep 02, 2008 7.255 7.474 7.255 7.308 188,176 -0.01(-0.09%)
Aug 29, 2008 7.315 7.448 7.315 7.315 88,122 -0.05(-0.68%)
Aug 28, 2008 7.508 7.514 7.288 7.365 182,734 +0.04(+0.59%)
Aug 27, 2008 7.155 7.448 7.109 7.322 191,986 +0.27(+3.87%)
Aug 26, 2008 7.182 7.215 6.716 7.049 401,802 -0.13(-1.85%)
Aug 25, 2008 7.388 7.388 7.162 7.182 103,323 -0.23(-3.14%)
Aug 22, 2008 7.441 7.493 7.368 7.415 142,772 +0.03(+0.45%)
Aug 21, 2008 7.388 7.448 7.335 7.381 99,611 -0.11(-1.42%)
Aug 20, 2008 7.448 7.574 7.448 7.488 80,066 +0.01(+0.09%)
Aug 19, 2008 7.920 7.980 7.421 7.481 333,428 -0.50(-6.25%)
Aug 18, 2008 8.119 8.166 7.980 7.980 223,449 -0.01(-0.08%)
Aug 15, 2008 7.900 8.046 7.900 7.986 114,555 -0.01(-0.08%)
Aug 14, 2008 8.146 8.150 7.947 7.993 324,866 -0.15(-1.88%)
Aug 13, 2008 8.219 8.219 8.013 8.146 149,962 -0.01(-0.08%)
Aug 12, 2008 8.326 8.379 8.146 8.153 645,881 -0.24(-2.85%)
Aug 11, 2008 8.312 8.492 8.266 8.392 239,433 +0.01(+0.08%)
Aug 08, 2008 8.512 8.520 8.312 8.385 243,319 -0.15(-1.71%)
Aug 07, 2008 8.585 8.592 8.512 8.532 320,635 -0.16(-1.84%)
Aug 06, 2008 8.651 8.705 8.522 8.691 186,518 +0.10(+1.16%)
Aug 05, 2008 8.485 8.671 8.485 8.592 123,426 +0.11(+1.25%)
Aug 04, 2008 8.838 8.838 8.479 8.485 112,327 -0.36(-4.06%)
Aug 01, 2008 8.811 8.878 8.731 8.844 215,636 +0.00(+0.00%)
Jul 31, 2008 9.084 9.084 8.711 8.844 122,202 -0.17(-1.85%)
Jul 30, 2008 8.824 9.024 8.824 9.011 74,362 +0.27(+3.12%)
Jul 29, 2008 8.738 8.824 8.642 8.738 165,630 -0.03(-0.38%)
Jul 28, 2008 8.838 8.964 8.771 8.771 140,784 -0.19(-2.08%)
Jul 25, 2008 9.383 9.383 8.944 8.957 99,650 -0.24(-2.60%)
Jul 24, 2008 9.144 9.310 9.117 9.197 161,362 -0.04(-0.43%)
Jul 23, 2008 9.868 9.875 9.090 9.237 503,833 -0.54(-5.51%)
Jul 22, 2008 9.875 9.875 9.689 9.775 110,439 -0.07(-0.68%)
Jul 21, 2008 9.755 9.968 9.709 9.842 132,049 +0.22(+2.28%)
Jul 18, 2008 9.782 9.908 9.496 9.622 133,333 -0.05(-0.55%)
Jul 17, 2008 9.676 10.05 9.636 9.676 204,244 +0.17(+1.82%)
Jul 16, 2008 9.077 9.516 8.984 9.503 204,542 +0.47(+5.15%)
Jul 15, 2008 8.884 9.164 8.851 9.037 624,852 -0.09(-1.02%)
Jul 14, 2008 9.210 9.303 9.077 9.130 135,226 +0.01(+0.07%)
Jul 11, 2008 9.237 9.296 9.024 9.124 332,703 -0.19(-2.00%)
Jul 10, 2008 9.283 9.371 9.124 9.310 323,325 +0.10(+1.08%)
Jul 09, 2008 8.858 9.543 8.858 9.210 310,553 +0.28(+3.13%)
Jul 08, 2008 8.884 8.977 8.758 8.931 177,487 +0.05(+0.52%)
Jul 07, 2008 9.130 9.144 8.844 8.884 233,598 -0.27(-2.91%)
Jul 04, 2008 9.356 9.423 9.137 9.150 116,670 +0.00(+0.00%)
Jul 03, 2008 9.356 9.423 9.137 9.150 116,670 -0.19(-1.99%)
Jul 02, 2008 9.656 9.822 9.310 9.336 201,068 -0.24(-2.50%)
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.