Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.06 15.19 14.94 15.11 110,632 -0.03(-0.18%)
May 30, 2007 15.10 15.20 14.67 15.14 127,339 +0.05(+0.31%)
May 29, 2007 14.57 15.10 14.44 15.09 155,163 +0.59(+4.10%)
May 25, 2007 14.83 15.00 14.22 14.50 242,759 -0.41(-2.73%)
May 24, 2007 15.21 15.24 14.70 14.90 102,362 -0.39(-2.52%)
May 23, 2007 15.49 15.69 15.13 15.29 151,220 -0.33(-2.09%)
May 22, 2007 15.60 15.69 15.53 15.62 114,467 +0.16(+1.02%)
May 21, 2007 15.03 15.49 14.94 15.46 238,904 +0.43(+2.89%)
May 18, 2007 14.88 15.31 14.88 15.02 252,316 -0.31(-2.00%)
May 17, 2007 15.33 15.49 15.10 15.33 107,124 -0.09(-0.56%)
May 16, 2007 15.34 15.42 15.12 15.42 136,819 +0.23(+1.49%)
May 15, 2007 15.33 15.33 15.06 15.19 138,101 +0.03(+0.22%)
May 14, 2007 15.27 15.57 15.10 15.16 282,081 -0.05(-0.35%)
May 11, 2007 15.04 15.81 14.79 15.21 240,268 +0.07(+0.44%)
May 10, 2007 15.56 15.56 15.03 15.14 139,901 -0.33(-2.16%)
May 09, 2007 15.06 15.48 15.06 15.48 106,908 +0.29(+1.94%)
May 08, 2007 15.36 15.36 15.04 15.19 109,341 -0.31(-2.03%)
May 07, 2007 15.30 15.63 15.29 15.50 84,404 +0.27(+1.75%)
May 04, 2007 15.34 15.36 15.19 15.23 135,856 -0.05(-0.31%)
May 03, 2007 15.47 15.49 15.10 15.28 125,471 -0.10(-0.65%)
May 02, 2007 15.06 15.40 15.03 15.38 191,699 +0.21(+1.41%)
May 01, 2007 16.10 16.21 15.10 15.17 253,994 -1.04(-6.43%)
Apr 30, 2007 16.23 16.67 16.17 16.21 338,270 -0.01(-0.08%)
Apr 27, 2007 15.75 16.22 15.22 16.22 180,614 +0.47(+3.01%)
Apr 26, 2007 15.12 15.75 15.08 15.75 131,954 +0.44(+2.88%)
Apr 25, 2007 15.91 16.10 15.11 15.31 146,692 -0.03(-0.22%)
Apr 24, 2007 16.03 16.04 15.31 15.34 145,577 -0.62(-3.89%)
Apr 23, 2007 15.62 16.03 15.56 15.96 334,434 +0.38(+2.44%)
Apr 20, 2007 15.33 15.89 15.23 15.58 337,703 +0.49(+3.28%)
Apr 19, 2007 15.12 15.36 14.76 15.08 153,902 -0.11(-0.75%)
Apr 18, 2007 14.60 15.30 14.60 15.20 178,563 +0.42(+2.85%)
Apr 17, 2007 15.37 15.37 14.56 14.78 592,825 -0.55(-3.57%)
Apr 16, 2007 15.06 15.37 15.04 15.33 199,154 +0.51(+3.43%)
Apr 13, 2007 14.90 15.03 14.78 14.82 162,449 -0.03(-0.18%)
Apr 12, 2007 14.69 14.90 14.69 14.84 70,397 +0.16(+1.09%)
Apr 11, 2007 14.92 15.03 14.43 14.68 180,239 -0.13(-0.86%)
Apr 10, 2007 14.59 15.03 14.44 14.81 169,866 +0.25(+1.70%)
Apr 09, 2007 14.60 14.68 14.29 14.56 114,900 +0.28(+1.96%)
Apr 05, 2007 14.25 14.41 13.99 14.28 83,340 +0.36(+2.59%)
Apr 04, 2007 14.04 14.04 13.79 13.92 321,578 +0.07(+0.53%)
Apr 03, 2007 14.08 14.08 13.84 13.85 113,219 +0.05(+0.39%)
Apr 02, 2007 13.97 14.01 13.62 13.80 138,279 +0.08(+0.58%)
Mar 30, 2007 13.44 14.00 13.44 13.72 134,539 +0.25(+1.89%)
Mar 29, 2007 13.37 13.50 13.31 13.46 52,327 +0.03(+0.20%)
Mar 28, 2007 13.64 13.64 13.29 13.43 138,429 -0.16(-1.18%)
Mar 27, 2007 13.35 13.70 13.19 13.60 152,774 +0.44(+3.35%)
Mar 26, 2007 13.35 13.36 13.04 13.15 95,005 -0.22(-1.65%)
Mar 23, 2007 13.72 13.72 13.31 13.37 121,130 -0.24(-1.77%)
Mar 22, 2007 13.34 13.80 13.34 13.62 138,389 +0.09(+0.64%)
Mar 21, 2007 13.63 13.73 13.53 13.53 92,396 -0.06(-0.44%)
Mar 20, 2007 13.43 13.69 13.43 13.59 124,125 +0.31(+2.31%)
Mar 19, 2007 13.35 13.49 13.03 13.28 180,160 +0.11(+0.86%)
Mar 16, 2007 13.27 13.36 13.13 13.17 78,612 +0.08(+0.61%)
Mar 15, 2007 13.11 13.35 12.90 13.09 144,852 -0.03(-0.20%)
Mar 14, 2007 13.17 13.48 12.86 13.11 300,259 -0.01(-0.10%)
Mar 13, 2007 13.17 13.89 13.03 13.13 299,425 -0.05(-0.35%)
Mar 12, 2007 13.03 13.21 12.97 13.17 117,591 +0.24(+1.86%)
Mar 09, 2007 13.03 13.03 12.74 12.93 137,772 +0.09(+0.73%)
Mar 08, 2007 12.68 12.93 12.58 12.84 257,672 +0.40(+3.22%)
Mar 07, 2007 12.36 12.55 12.33 12.44 232,839 +0.06(+0.49%)
Mar 06, 2007 12.23 12.58 12.23 12.38 146,053 +0.29(+2.38%)
Mar 05, 2007 12.19 12.32 11.89 12.09 347,657 -0.37(-3.00%)
Mar 02, 2007 12.76 12.93 12.43 12.47 137,157 -0.39(-3.01%)
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.