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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 9.913 9.964 9.255 9.275 736,680 -0.73(-7.33%)
May 29, 2008 9.817 10.03 9.766 10.01 119,221 +0.11(+1.16%)
May 28, 2008 10.22 10.22 9.785 9.894 127,175 -0.32(-3.13%)
May 27, 2008 10.05 10.26 10.03 10.21 192,271 +0.21(+2.11%)
May 26, 2008 10.07 10.13 9.932 10.00 116,235 +0.00(+0.00%)
May 23, 2008 10.07 10.13 9.932 10.00 116,235 -0.11(-1.14%)
May 22, 2008 9.894 10.26 9.894 10.12 163,384 +0.06(+0.63%)
May 21, 2008 9.792 10.21 9.779 10.05 199,666 +0.12(+1.22%)
May 20, 2008 10.05 10.22 9.875 9.932 229,467 -0.11(-1.14%)
May 19, 2008 10.09 10.24 9.989 10.05 201,431 -0.07(-0.69%)
May 16, 2008 10.04 10.31 9.945 10.12 549,718 +0.35(+3.59%)
May 15, 2008 9.555 9.945 9.511 9.766 457,709 +0.35(+3.73%)
May 14, 2008 9.530 9.651 9.415 9.415 333,946 -0.16(-1.67%)
May 13, 2008 9.747 9.894 9.447 9.575 218,611 +0.00(+0.00%)
May 12, 2008 9.606 9.715 9.447 9.575 220,570 +0.03(+0.33%)
May 09, 2008 10.07 10.07 9.492 9.543 457,619 -0.51(-5.08%)
May 08, 2008 10.24 10.25 9.958 10.05 219,540 -0.11(-1.07%)
May 07, 2008 10.62 10.70 10.10 10.16 237,947 -0.36(-3.46%)
May 06, 2008 10.45 10.69 10.38 10.53 159,456 +0.19(+1.79%)
May 05, 2008 10.44 10.48 10.28 10.34 231,661 -0.11(-1.04%)
May 02, 2008 10.04 10.49 10.04 10.45 216,087 +0.31(+3.09%)
May 01, 2008 10.35 10.35 9.881 10.14 218,605 -0.30(-2.87%)
Apr 30, 2008 10.60 10.64 10.30 10.44 313,829 -0.19(-1.74%)
Apr 29, 2008 10.77 10.79 10.59 10.62 169,130 -0.22(-2.00%)
Apr 28, 2008 10.60 10.91 10.52 10.84 271,302 +0.18(+1.68%)
Apr 25, 2008 10.70 10.70 10.53 10.66 312,861 +0.10(+0.97%)
Apr 24, 2008 10.59 10.61 10.35 10.56 208,629 +0.02(+0.18%)
Apr 23, 2008 10.69 10.70 10.41 10.54 213,159 +0.00(+0.00%)
Apr 22, 2008 10.77 10.79 10.41 10.54 276,309 -0.16(-1.49%)
Apr 21, 2008 10.09 10.72 10.09 10.70 525,255 +0.52(+5.08%)
Apr 18, 2008 10.20 10.20 10.03 10.18 335,720 +0.03(+0.31%)
Apr 17, 2008 10.06 10.28 9.862 10.15 328,635 +0.34(+3.45%)
Apr 16, 2008 9.753 10.02 9.734 9.811 422,869 +0.10(+1.05%)
Apr 15, 2008 9.772 9.970 9.575 9.709 129,438 -0.02(-0.20%)
Apr 14, 2008 9.734 9.772 9.670 9.728 169,821 +0.01(+0.13%)
Apr 11, 2008 9.938 9.938 9.645 9.715 127,901 -0.14(-1.42%)
Apr 10, 2008 9.906 9.964 9.830 9.855 294,409 +0.03(+0.26%)
Apr 09, 2008 9.855 9.951 9.753 9.830 538,311 +0.06(+0.65%)
Apr 08, 2008 9.855 9.951 9.702 9.766 322,046 -0.10(-1.03%)
Apr 07, 2008 9.868 9.919 9.804 9.868 189,421 +0.15(+1.51%)
Apr 04, 2008 9.836 9.881 9.715 9.721 329,187 +0.05(+0.53%)
Apr 03, 2008 9.798 9.804 9.606 9.670 91,351 -0.13(-1.37%)
Apr 02, 2008 9.804 9.836 9.747 9.804 166,838 +0.01(+0.07%)
Apr 01, 2008 9.862 10.00 9.747 9.798 901,191 -0.11(-1.10%)
Mar 31, 2008 9.894 10.03 9.766 9.906 349,182 -0.03(-0.32%)
Mar 28, 2008 9.741 10.09 9.741 9.938 137,395 -0.10(-0.95%)
Mar 27, 2008 10.05 10.09 9.919 10.03 122,930 -0.01(-0.06%)
Mar 26, 2008 10.14 10.14 9.836 10.04 274,451 +0.11(+1.16%)
Mar 25, 2008 9.836 9.996 9.689 9.926 395,386 +0.08(+0.78%)
Mar 24, 2008 9.198 9.849 9.172 9.849 386,359 +0.92(+10.29%)
Mar 21, 2008 9.026 9.198 8.745 8.930 412,315 +0.00(+0.00%)
Mar 20, 2008 9.026 9.198 8.745 8.930 412,315 -0.05(-0.57%)
Mar 19, 2008 9.466 9.592 8.834 8.981 916,607 -0.34(-3.63%)
Mar 18, 2008 9.236 9.626 9.192 9.319 420,606 +0.06(+0.69%)
Mar 17, 2008 9.824 9.824 9.128 9.255 754,507 -0.49(-5.04%)
Mar 14, 2008 9.753 9.855 9.479 9.747 897,368 +0.21(+2.17%)
Mar 13, 2008 9.575 10.02 9.504 9.539 1,004,366 -0.07(-0.76%)
Mar 12, 2008 9.709 9.862 9.492 9.613 2,214,506 -0.15(-1.57%)
Mar 11, 2008 9.932 10.24 9.709 9.766 504,489 -0.29(-2.86%)
Mar 10, 2008 10.50 10.53 9.677 10.05 561,815 -0.56(-5.29%)
Mar 07, 2008 10.70 10.94 10.40 10.62 518,625 -0.27(-2.46%)
Mar 06, 2008 11.11 11.11 10.86 10.88 228,063 -0.16(-1.45%)
Mar 05, 2008 11.21 11.23 11.02 11.04 242,852 -0.06(-0.52%)
Mar 04, 2008 11.25 11.25 10.97 11.10 142,424 -0.07(-0.63%)
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.