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

Cresud Sacif ADR (NQ: CRESY )

8.330 -0.160 (-1.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 14, 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 (%)
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%)
Dec 01, 2005 7.081 7.282 7.028 7.168 57,037 +0.09(+1.23%)
Nov 30, 2005 6.908 7.249 6.721 7.081 86,067 +0.13(+1.92%)
Nov 29, 2005 6.854 7.302 6.854 6.948 94,609 -0.02(-0.29%)
Nov 28, 2005 7.309 7.342 6.948 6.968 141,125 -0.25(-3.52%)
Nov 25, 2005 7.289 7.289 7.148 7.222 50,278 -0.12(-1.64%)
Nov 23, 2005 7.349 7.469 7.195 7.342 78,808 -0.04(-0.54%)
Nov 22, 2005 7.088 7.516 7.088 7.382 105,676 +0.14(+1.94%)
Nov 21, 2005 7.416 7.469 7.142 7.242 130,077 -0.18(-2.43%)
Nov 18, 2005 7.482 7.609 7.362 7.422 62,097 -0.04(-0.54%)
Nov 17, 2005 7.482 7.549 7.395 7.462 115,617 -0.03(-0.36%)
Nov 16, 2005 7.482 7.542 7.482 7.489 92,516 -0.00(-0.06%)
Nov 15, 2005 7.349 7.549 7.349 7.494 58,709 +0.01(+0.15%)
Nov 14, 2005 7.489 7.562 7.482 7.482 44,131 +0.00(+0.00%)
Nov 11, 2005 7.442 7.643 7.395 7.482 79,909 +0.01(+0.18%)
Nov 10, 2005 7.529 7.556 7.469 7.469 79,927 -0.07(-0.89%)
Nov 09, 2005 7.349 7.623 7.349 7.536 85,247 -0.05(-0.62%)
Nov 08, 2005 7.516 7.583 7.482 7.583 60,639 +0.07(+0.98%)
Nov 07, 2005 7.482 7.696 7.482 7.509 49,601 -0.03(-0.35%)
Nov 04, 2005 7.509 7.783 7.482 7.536 65,721 -0.15(-1.91%)
Nov 03, 2005 8.017 8.017 7.482 7.683 92,365 +0.21(+2.86%)
Nov 02, 2005 7.309 7.583 7.309 7.469 91,667 +0.09(+1.27%)
Nov 01, 2005 7.342 7.416 7.295 7.375 44,357 +0.03(+0.46%)
Oct 31, 2005 7.148 7.382 7.148 7.342 134,618 +0.20(+2.81%)
Oct 28, 2005 6.747 7.275 6.747 7.142 100,867 +0.27(+3.89%)
Oct 27, 2005 7.055 7.122 6.654 6.874 373,541 -0.21(-3.02%)
Oct 26, 2005 7.422 7.422 7.081 7.088 131,686 -0.26(-3.55%)
Oct 25, 2005 7.349 7.436 7.215 7.349 122,278 +0.03(+0.37%)
Oct 24, 2005 7.349 7.436 7.282 7.322 224,105 -0.16(-2.14%)
Oct 21, 2005 7.349 7.482 7.249 7.482 161,729 +0.22(+3.04%)
Oct 20, 2005 7.462 7.649 7.148 7.262 106,937 -0.25(-3.38%)
Oct 19, 2005 7.429 7.522 6.935 7.516 337,265 +0.12(+1.67%)
Oct 18, 2005 7.616 7.643 7.362 7.392 250,340 -0.26(-3.36%)
Oct 17, 2005 7.649 7.770 7.456 7.649 237,014 +0.06(+0.79%)
Oct 14, 2005 7.716 7.970 7.449 7.589 254,002 -0.16(-2.07%)
Oct 13, 2005 8.130 8.277 7.623 7.750 174,988 -0.45(-5.54%)
Oct 12, 2005 8.043 8.244 8.043 8.204 39,846 -0.01(-0.08%)
Oct 11, 2005 8.391 8.418 8.104 8.211 109,716 -0.18(-2.15%)
Oct 10, 2005 8.705 8.752 8.357 8.391 72,145 -0.36(-4.12%)
Oct 07, 2005 8.939 8.939 8.705 8.752 41,704 -0.17(-1.87%)
Oct 06, 2005 9.286 9.286 8.852 8.919 142,477 -0.37(-3.96%)
Oct 05, 2005 9.046 9.373 9.046 9.286 83,683 -0.02(-0.22%)
Oct 04, 2005 9.186 9.366 9.186 9.306 91,024 +0.08(+0.87%)
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.