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

Cresud Sacif ADR (NQ: CRESY )

8.290 +0.140 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2006 9.333 9.547 9.166 9.420 112,613 +0.09(+0.93%)
Feb 27, 2006 9.353 9.533 9.320 9.333 195,400 -0.11(-1.20%)
Feb 24, 2006 9.253 9.527 9.253 9.446 101,069 +0.03(+0.28%)
Feb 23, 2006 9.353 9.440 9.286 9.420 293,058 +0.07(+0.71%)
Feb 22, 2006 9.453 9.480 9.273 9.353 577,171 -0.23(-2.37%)
Feb 21, 2006 8.682 9.981 8.682 9.580 774,126 +0.77(+8.80%)
Feb 17, 2006 8.398 8.825 8.398 8.805 300,687 +0.39(+4.60%)
Feb 16, 2006 8.351 8.491 8.344 8.418 104,480 -0.01(-0.16%)
Feb 15, 2006 8.017 8.598 8.017 8.431 218,832 +0.43(+5.34%)
Feb 14, 2006 7.937 8.017 7.937 8.003 222,310 -0.01(-0.17%)
Feb 13, 2006 7.850 8.043 7.817 8.017 546,978 -0.03(-0.41%)
Feb 10, 2006 8.050 8.077 7.796 8.050 247,621 +0.05(+0.67%)
Feb 09, 2006 7.950 8.030 7.830 7.997 211,579 -0.02(-0.25%)
Feb 08, 2006 7.890 8.084 7.850 8.017 185,993 -0.02(-0.25%)
Feb 07, 2006 8.217 8.217 8.017 8.037 73,263 -0.20(-2.43%)
Feb 06, 2006 7.997 8.351 7.997 8.237 167,988 +0.16(+1.99%)
Feb 03, 2006 7.917 8.090 7.917 8.077 251,753 +0.11(+1.34%)
Feb 02, 2006 8.150 8.150 7.917 7.970 328,650 -0.11(-1.40%)
Feb 01, 2006 7.990 8.244 7.990 8.084 309,264 +0.04(+0.50%)
Jan 31, 2006 7.920 8.110 7.920 8.043 382,025 +0.03(+0.33%)
Jan 30, 2006 7.950 8.090 7.850 8.017 165,938 +0.13(+1.61%)
Jan 27, 2006 7.583 7.910 7.355 7.890 249,528 +0.37(+4.98%)
Jan 26, 2006 7.549 7.549 7.349 7.516 87,247 +0.13(+1.72%)
Jan 25, 2006 7.182 7.549 7.182 7.389 326,873 +0.14(+1.94%)
Jan 24, 2006 6.908 7.262 6.908 7.249 226,229 +0.29(+4.23%)
Jan 23, 2006 7.095 7.148 6.914 6.955 202,917 -0.12(-1.70%)
Jan 20, 2006 7.061 7.249 7.048 7.075 100,169 -0.07(-0.94%)
Jan 19, 2006 7.115 7.302 7.108 7.142 40,493 +0.03(+0.38%)
Jan 18, 2006 7.088 7.349 7.088 7.115 102,951 -0.26(-3.53%)
Jan 17, 2006 7.616 7.676 7.061 7.375 62,898 -0.17(-2.21%)
Jan 13, 2006 7.216 7.676 7.216 7.542 91,597 -0.12(-1.57%)
Jan 12, 2006 7.482 7.663 7.349 7.663 280,511 +0.19(+2.59%)
Jan 11, 2006 7.502 7.502 7.349 7.469 150,196 +0.05(+0.63%)
Jan 10, 2006 7.061 7.489 7.061 7.422 67,842 +0.01(+0.18%)
Jan 09, 2006 7.596 7.596 7.382 7.409 112,179 -0.06(-0.81%)
Jan 06, 2006 7.324 7.596 7.324 7.469 173,129 -0.07(-0.89%)
Jan 05, 2006 7.656 7.676 7.456 7.536 109,739 +0.01(+0.18%)
Jan 04, 2006 7.549 7.549 7.369 7.522 125,809 +0.13(+1.72%)
Jan 03, 2006 7.349 7.417 7.282 7.395 161,642 +0.09(+1.28%)
Dec 30, 2005 7.262 7.302 6.955 7.302 155,261 +0.09(+1.30%)
Dec 29, 2005 6.981 7.208 6.914 7.208 164,214 +0.23(+3.35%)
Dec 28, 2005 6.781 7.001 6.781 6.975 161,062 +0.13(+1.85%)
Dec 27, 2005 6.861 6.868 6.687 6.848 178,425 +0.01(+0.10%)
Dec 23, 2005 6.881 7.015 6.821 6.841 103,072 +0.00(+0.00%)
Dec 22, 2005 6.888 6.981 6.814 6.841 131,581 -0.09(-1.25%)
Dec 21, 2005 6.961 6.975 6.834 6.928 248,414 -0.01(-0.19%)
Dec 20, 2005 7.081 7.175 6.874 6.941 212,153 -0.22(-3.08%)
Dec 19, 2005 7.215 7.257 7.015 7.162 166,629 -0.07(-0.92%)
Dec 16, 2005 7.015 7.242 7.015 7.228 90,938 +0.06(+0.84%)
Dec 15, 2005 7.202 7.262 7.122 7.168 58,492 -0.03(-0.37%)
Dec 14, 2005 7.055 7.215 7.015 7.195 71,516 +0.13(+1.80%)
Dec 13, 2005 6.955 7.188 6.955 7.068 68,690 -0.09(-1.31%)
Dec 12, 2005 6.921 7.235 6.921 7.162 92,737 +0.04(+0.56%)
Dec 09, 2005 7.135 7.269 7.048 7.122 47,889 -0.14(-1.93%)
Dec 08, 2005 7.215 7.335 7.068 7.262 117,644 -0.02(-0.28%)
Dec 07, 2005 6.975 7.282 6.908 7.282 285,593 +0.27(+3.88%)
Dec 06, 2005 7.122 7.269 6.975 7.010 135,385 -0.21(-2.85%)
Dec 05, 2005 7.342 7.342 6.961 7.215 141,589 -0.07(-0.92%)
Dec 02, 2005 7.182 7.302 7.182 7.282 62,562 +0.11(+1.58%)
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.