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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 7.660 7.800 7.602 7.723 131,576 +0.05(+0.67%)
Jul 28, 2005 7.181 7.915 7.181 7.672 148,452 +0.45(+6.18%)
Jul 27, 2005 7.245 7.251 7.085 7.226 174,653 -0.06(-0.79%)
Jul 26, 2005 7.366 7.385 7.283 7.283 74,954 -0.12(-1.64%)
Jul 25, 2005 7.372 7.595 7.372 7.404 77,469 -0.01(-0.09%)
Jul 22, 2005 7.609 7.609 7.404 7.411 77,248 -0.20(-2.60%)
Jul 21, 2005 7.660 7.660 7.513 7.609 35,932 +0.00(+0.00%)
Jul 20, 2005 7.532 7.717 7.532 7.609 67,871 -0.11(-1.41%)
Jul 19, 2005 7.660 7.787 7.628 7.717 35,512 +0.09(+1.12%)
Jul 18, 2005 7.768 7.768 7.577 7.632 54,683 -0.14(-1.84%)
Jul 15, 2005 7.787 7.826 7.723 7.775 32,282 +0.05(+0.66%)
Jul 14, 2005 7.628 7.781 7.628 7.723 79,588 +0.21(+2.80%)
Jul 13, 2005 7.219 7.564 7.213 7.513 116,217 +0.30(+4.16%)
Jul 12, 2005 7.213 7.277 7.213 7.213 131,473 -0.01(-0.09%)
Jul 11, 2005 7.404 7.436 7.181 7.219 119,621 -0.08(-1.05%)
Jul 08, 2005 7.468 7.570 7.283 7.296 34,613 -0.17(-2.31%)
Jul 07, 2005 7.277 7.628 7.277 7.468 40,709 +0.06(+0.86%)
Jul 06, 2005 7.206 7.475 7.149 7.404 109,164 +0.13(+1.75%)
Jul 05, 2005 7.577 7.653 7.021 7.277 135,671 -0.33(-4.36%)
Jul 01, 2005 7.723 7.851 7.577 7.609 52,482 -0.15(-1.89%)
Jun 30, 2005 7.660 7.921 7.660 7.755 52,561 -0.10(-1.22%)
Jun 29, 2005 7.660 7.851 7.621 7.851 86,977 +0.24(+3.10%)
Jun 28, 2005 7.455 7.723 7.404 7.615 54,500 +0.08(+1.02%)
Jun 27, 2005 7.628 7.692 7.519 7.538 91,833 -0.15(-1.99%)
Jun 24, 2005 8.011 8.011 7.660 7.692 50,160 -0.15(-1.95%)
Jun 23, 2005 7.666 7.985 7.666 7.845 49,490 +0.17(+2.25%)
Jun 22, 2005 7.596 7.723 7.596 7.672 28,688 +0.04(+0.50%)
Jun 21, 2005 7.628 7.717 7.628 7.634 104,005 -0.17(-2.21%)
Jun 20, 2005 7.883 7.947 7.711 7.806 63,090 -0.04(-0.49%)
Jun 17, 2005 8.068 8.068 7.787 7.845 41,346 -0.10(-1.21%)
Jun 16, 2005 7.966 8.011 7.883 7.941 77,616 +0.07(+0.89%)
Jun 15, 2005 7.692 7.901 7.692 7.870 49,380 +0.08(+0.98%)
Jun 14, 2005 7.692 7.819 7.692 7.794 22,584 +0.03(+0.33%)
Jun 13, 2005 7.615 8.043 7.532 7.768 83,132 -0.04(-0.49%)
Jun 10, 2005 7.915 7.915 7.755 7.806 35,042 -0.17(-2.08%)
Jun 09, 2005 7.979 8.062 7.934 7.972 30,947 -0.01(-0.08%)
Jun 08, 2005 7.864 8.202 7.819 7.979 133,707 +0.09(+1.13%)
Jun 07, 2005 8.170 8.221 7.889 7.889 73,989 -0.05(-0.64%)
Jun 06, 2005 7.564 7.972 7.564 7.941 54,484 +0.31(+4.10%)
Jun 03, 2005 7.692 7.832 7.530 7.628 158,557 -0.17(-2.13%)
Jun 02, 2005 7.979 8.011 7.794 7.794 91,478 -0.24(-2.94%)
Jun 01, 2005 8.068 8.298 7.992 8.030 385,442 -0.24(-2.86%)
May 31, 2005 8.272 8.335 8.189 8.266 86,403 +0.00(+0.00%)
May 27, 2005 8.113 8.342 8.106 8.266 72,615 +0.02(+0.25%)
May 26, 2005 8.298 8.413 8.246 8.246 186,141 -0.06(-0.71%)
May 25, 2005 8.266 8.330 8.266 8.304 138,740 +0.04(+0.46%)
May 24, 2005 7.870 8.330 7.826 8.266 192,697 +0.25(+3.11%)
May 23, 2005 8.170 8.170 7.443 8.017 228,898 -0.15(-1.88%)
May 20, 2005 8.075 8.214 7.979 8.170 238,519 +0.04(+0.47%)
May 19, 2005 7.947 8.132 7.666 8.132 129,859 +0.28(+3.58%)
May 18, 2005 7.641 7.883 7.641 7.851 92,902 +0.12(+1.57%)
May 17, 2005 7.775 7.794 7.660 7.730 65,061 -0.04(-0.57%)
May 16, 2005 7.660 7.877 7.634 7.775 96,052 -0.04(-0.57%)
May 13, 2005 7.570 7.851 7.409 7.819 201,030 +0.23(+3.02%)
May 12, 2005 7.628 7.819 7.475 7.590 252,639 -0.02(-0.24%)
May 11, 2005 7.181 7.730 7.123 7.609 294,512 +0.51(+7.19%)
May 10, 2005 6.664 7.181 6.664 7.098 134,930 +0.36(+5.40%)
May 09, 2005 6.740 6.868 6.645 6.734 305,504 -0.15(-2.13%)
May 06, 2005 7.041 7.181 6.855 6.881 150,683 -0.18(-2.53%)
May 05, 2005 7.404 7.449 6.862 7.060 205,946 -0.29(-3.99%)
May 04, 2005 7.232 7.468 7.181 7.353 141,079 +0.38(+5.49%)
May 03, 2005 6.811 7.079 6.670 6.970 136,271 +0.31(+4.70%)
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.