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

Cresud Sacif ADR (NQ: CRESY )

8.490 +0.200 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 28, 2006 11.56 11.64 11.34 11.55 281,660 -0.14(-1.19%)
Apr 27, 2006 11.64 11.77 11.24 11.69 401,876 -0.09(-0.73%)
Apr 26, 2006 12.10 12.10 11.32 11.78 675,683 -0.18(-1.50%)
Apr 25, 2006 12.70 12.80 11.75 11.96 980,363 -0.28(-2.28%)
Apr 24, 2006 11.52 12.27 11.52 12.24 961,218 +0.65(+5.63%)
Apr 21, 2006 11.30 12.14 11.26 11.58 1,160,974 +0.23(+1.99%)
Apr 20, 2006 11.56 11.56 11.07 11.36 605,387 +0.02(+0.18%)
Apr 19, 2006 10.24 11.56 10.24 11.34 961,680 +1.20(+11.80%)
Apr 18, 2006 9.789 10.28 9.642 10.14 482,073 +0.73(+7.73%)
Apr 17, 2006 9.396 9.709 9.396 9.414 86,377 +0.00(+0.05%)
Apr 13, 2006 9.676 9.809 9.347 9.410 233,940 -0.26(-2.68%)
Apr 12, 2006 10.04 10.04 9.642 9.669 292,914 -0.37(-3.71%)
Apr 11, 2006 10.52 10.63 9.902 10.04 210,211 -0.45(-4.31%)
Apr 10, 2006 10.80 10.81 10.34 10.49 294,779 -0.07(-0.69%)
Apr 07, 2006 10.41 10.57 10.37 10.57 230,675 +0.26(+2.52%)
Apr 06, 2006 9.981 10.50 9.975 10.31 428,478 +0.33(+3.33%)
Apr 05, 2006 9.642 9.975 9.642 9.975 162,576 +0.31(+3.16%)
Apr 04, 2006 9.868 9.942 9.489 9.669 206,775 -0.17(-1.76%)
Apr 03, 2006 9.576 10.04 9.363 9.842 597,994 +0.25(+2.56%)
Mar 31, 2006 9.376 9.596 9.330 9.596 60,816 +0.18(+1.91%)
Mar 30, 2006 9.476 9.529 9.410 9.416 117,175 -0.11(-1.19%)
Mar 29, 2006 9.336 9.635 9.050 9.529 160,758 +0.29(+3.09%)
Mar 28, 2006 9.124 9.310 8.898 9.243 798,970 +0.12(+1.31%)
Mar 27, 2006 8.904 9.223 8.711 9.124 59,816 +0.18(+2.01%)
Mar 24, 2006 8.851 8.977 8.816 8.944 34,916 +0.05(+0.52%)
Mar 23, 2006 9.170 9.243 8.811 8.898 50,076 -0.34(-3.67%)
Mar 22, 2006 9.243 9.250 9.044 9.237 103,460 -0.02(-0.22%)
Mar 21, 2006 9.562 9.609 9.243 9.257 91,683 -0.17(-1.83%)
Mar 20, 2006 9.303 9.622 9.237 9.430 151,994 +0.20(+2.16%)
Mar 17, 2006 9.110 9.277 9.084 9.230 154,170 +0.15(+1.69%)
Mar 16, 2006 8.911 9.150 8.892 9.077 66,587 +0.05(+0.52%)
Mar 15, 2006 9.144 9.303 8.931 9.031 84,651 -0.13(-1.38%)
Mar 14, 2006 8.678 9.177 8.678 9.157 50,366 +0.22(+2.42%)
Mar 13, 2006 8.811 9.017 8.811 8.940 73,010 +0.16(+1.85%)
Mar 10, 2006 8.778 8.831 8.485 8.778 148,527 +0.00(+0.00%)
Mar 09, 2006 8.791 8.991 8.645 8.778 194,136 +0.09(+1.07%)
Mar 08, 2006 9.031 9.031 8.671 8.685 228,621 -0.42(-4.60%)
Mar 07, 2006 9.144 9.310 8.711 9.104 251,709 -0.19(-2.07%)
Mar 06, 2006 9.243 9.370 9.144 9.296 136,037 -0.02(-0.21%)
Mar 03, 2006 9.383 9.443 9.290 9.316 356,359 -0.17(-1.82%)
Mar 02, 2006 9.722 9.722 9.316 9.489 88,245 -0.11(-1.18%)
Mar 01, 2006 9.376 9.676 9.310 9.602 181,994 +0.23(+2.41%)
Feb 28, 2006 9.290 9.503 9.124 9.376 113,134 +0.09(+0.93%)
Feb 27, 2006 9.310 9.489 9.277 9.290 196,304 -0.11(-1.20%)
Feb 24, 2006 9.210 9.483 9.210 9.403 101,537 +0.03(+0.28%)
Feb 23, 2006 9.310 9.396 9.243 9.376 294,415 +0.07(+0.71%)
Feb 22, 2006 9.410 9.436 9.230 9.310 579,843 -0.23(-2.37%)
Feb 21, 2006 8.641 9.935 8.641 9.536 777,711 +0.77(+8.80%)
Feb 17, 2006 8.359 8.784 8.359 8.765 302,080 +0.39(+4.60%)
Feb 16, 2006 8.312 8.452 8.306 8.379 104,964 -0.01(-0.16%)
Feb 15, 2006 7.980 8.558 7.980 8.392 219,845 +0.43(+5.34%)
Feb 14, 2006 7.900 7.980 7.900 7.967 223,340 -0.01(-0.17%)
Feb 13, 2006 7.814 8.006 7.781 7.980 549,510 -0.03(-0.41%)
Feb 10, 2006 8.013 8.040 7.760 8.013 248,767 +0.05(+0.67%)
Feb 09, 2006 7.913 7.993 7.794 7.960 212,559 -0.02(-0.25%)
Feb 08, 2006 7.853 8.046 7.814 7.980 186,855 -0.02(-0.25%)
Feb 07, 2006 8.179 8.179 7.980 8.000 73,603 -0.20(-2.43%)
Feb 06, 2006 7.960 8.312 7.960 8.199 168,765 +0.16(+1.99%)
Feb 03, 2006 7.880 8.053 7.880 8.040 252,919 +0.11(+1.34%)
Feb 02, 2006 8.113 8.113 7.880 7.933 330,172 -0.11(-1.40%)
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.