Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.38 10.43 9.687 9.707 703,864 -0.77(-7.33%)
May 29, 2008 10.27 10.50 10.22 10.48 113,911 +0.12(+1.16%)
May 28, 2008 10.70 10.70 10.24 10.36 121,510 -0.33(-3.12%)
May 27, 2008 10.52 10.74 10.50 10.69 183,706 +0.22(+2.11%)
May 26, 2008 10.54 10.60 10.40 10.47 111,058 +0.00(+0.00%)
May 23, 2008 10.54 10.60 10.40 10.47 111,058 -0.12(-1.14%)
May 22, 2008 10.36 10.74 10.36 10.59 156,106 +0.07(+0.63%)
May 21, 2008 10.25 10.68 10.23 10.52 190,771 +0.13(+1.22%)
May 20, 2008 10.52 10.70 10.34 10.40 219,245 -0.12(-1.14%)
May 19, 2008 10.56 10.72 10.46 10.52 192,458 -0.07(-0.69%)
May 16, 2008 10.51 10.79 10.41 10.59 525,230 +0.37(+3.59%)
May 15, 2008 10.00 10.41 9.954 10.22 437,319 +0.37(+3.73%)
May 14, 2008 9.974 10.10 9.854 9.854 319,070 -0.17(-1.67%)
May 13, 2008 10.20 10.36 9.887 10.02 208,873 +0.00(+0.00%)
May 12, 2008 10.05 10.17 9.887 10.02 210,744 +0.03(+0.33%)
May 09, 2008 10.54 10.54 9.934 9.988 437,234 -0.53(-5.08%)
May 08, 2008 10.72 10.73 10.42 10.52 209,761 -0.11(-1.07%)
May 07, 2008 11.12 11.20 10.58 10.64 227,347 -0.38(-3.46%)
May 06, 2008 10.94 11.18 10.86 11.02 152,353 +0.19(+1.79%)
May 05, 2008 10.92 10.97 10.76 10.82 221,342 -0.11(-1.04%)
May 02, 2008 10.51 10.98 10.51 10.94 206,461 +0.33(+3.09%)
May 01, 2008 10.84 10.84 10.34 10.61 208,867 -0.31(-2.87%)
Apr 30, 2008 11.09 11.13 10.78 10.92 299,849 -0.19(-1.74%)
Apr 29, 2008 11.28 11.29 11.08 11.12 161,596 -0.23(-2.00%)
Apr 28, 2008 11.09 11.42 11.01 11.34 259,217 +0.19(+1.68%)
Apr 25, 2008 11.20 11.20 11.02 11.16 298,924 +0.11(+0.97%)
Apr 24, 2008 11.08 11.10 10.83 11.05 199,335 +0.02(+0.18%)
Apr 23, 2008 11.19 11.20 10.90 11.03 203,664 +0.00(+0.00%)
Apr 22, 2008 11.28 11.29 10.90 11.03 264,001 -0.17(-1.49%)
Apr 21, 2008 10.56 11.22 10.56 11.20 501,856 +0.54(+5.08%)
Apr 18, 2008 10.68 10.68 10.50 10.66 320,765 +0.03(+0.31%)
Apr 17, 2008 10.53 10.76 10.32 10.62 313,996 +0.35(+3.45%)
Apr 16, 2008 10.21 10.49 10.19 10.27 404,032 +0.11(+1.05%)
Apr 15, 2008 10.23 10.44 10.02 10.16 123,672 -0.02(-0.20%)
Apr 14, 2008 10.19 10.23 10.12 10.18 162,256 +0.01(+0.13%)
Apr 11, 2008 10.40 10.40 10.09 10.17 122,203 -0.15(-1.43%)
Apr 10, 2008 10.37 10.43 10.29 10.31 281,294 +0.03(+0.26%)
Apr 09, 2008 10.31 10.42 10.21 10.29 514,331 +0.07(+0.65%)
Apr 08, 2008 10.31 10.42 10.15 10.22 307,700 -0.11(-1.04%)
Apr 07, 2008 10.33 10.38 10.26 10.33 180,983 +0.15(+1.51%)
Apr 04, 2008 10.29 10.34 10.17 10.17 314,523 +0.05(+0.53%)
Apr 03, 2008 10.25 10.26 10.05 10.12 87,281 -0.14(-1.37%)
Apr 02, 2008 10.26 10.29 10.20 10.26 159,406 +0.01(+0.07%)
Apr 01, 2008 10.32 10.47 10.20 10.25 861,046 -0.11(-1.10%)
Mar 31, 2008 10.36 10.50 10.22 10.37 333,627 -0.03(-0.32%)
Mar 28, 2008 10.19 10.56 10.19 10.40 131,274 -0.10(-0.95%)
Mar 27, 2008 10.52 10.56 10.38 10.50 117,454 -0.01(-0.06%)
Mar 26, 2008 10.62 10.62 10.29 10.51 262,225 +0.12(+1.16%)
Mar 25, 2008 10.29 10.46 10.14 10.39 377,773 +0.08(+0.78%)
Mar 24, 2008 9.627 10.31 9.600 10.31 369,148 +0.96(+10.29%)
Mar 21, 2008 9.446 9.627 9.152 9.346 393,948 +0.00(+0.00%)
Mar 20, 2008 9.446 9.627 9.152 9.346 393,948 -0.05(-0.57%)
Mar 19, 2008 9.907 10.04 9.246 9.400 875,775 -0.35(-3.63%)
Mar 18, 2008 9.667 10.07 9.620 9.754 401,869 +0.07(+0.69%)
Mar 17, 2008 10.28 10.28 9.553 9.687 720,896 -0.51(-5.04%)
Mar 14, 2008 10.21 10.31 9.921 10.20 857,394 +0.22(+2.18%)
Mar 13, 2008 10.02 10.49 9.947 9.984 959,625 -0.08(-0.76%)
Mar 12, 2008 10.16 10.32 9.934 10.06 2,115,858 -0.16(-1.57%)
Mar 11, 2008 10.40 10.72 10.16 10.22 482,015 -0.30(-2.86%)
Mar 10, 2008 10.99 11.02 10.13 10.52 536,789 -0.59(-5.29%)
Mar 07, 2008 11.20 11.45 10.89 11.11 495,522 -0.28(-2.46%)
Mar 06, 2008 11.62 11.62 11.36 11.39 217,903 -0.17(-1.44%)
Mar 05, 2008 11.73 11.76 11.53 11.56 232,034 -0.06(-0.52%)
Mar 04, 2008 11.77 11.77 11.48 11.62 136,079 -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.