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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2005 10.31 10.45 10.24 10.44 224,434 +0.30(+2.96%)
Jan 28, 2005 9.965 10.24 9.965 10.14 180,438 -0.07(-0.68%)
Jan 27, 2005 10.10 10.24 9.910 10.21 428,582 +0.31(+3.16%)
Jan 26, 2005 9.875 9.924 9.784 9.896 511,592 +0.08(+0.78%)
Jan 25, 2005 9.944 9.944 9.652 9.819 307,024 +0.18(+1.88%)
Jan 24, 2005 9.756 9.791 9.512 9.638 378,274 +0.29(+3.06%)
Jan 21, 2005 9.687 9.687 9.303 9.352 119,050 -0.05(-0.52%)
Jan 20, 2005 9.617 9.617 9.338 9.401 76,955 -0.06(-0.66%)
Jan 19, 2005 9.791 9.791 9.401 9.464 98,804 -0.05(-0.51%)
Jan 18, 2005 9.791 9.791 9.415 9.512 118,680 +0.21(+2.25%)
Jan 14, 2005 9.652 9.652 9.241 9.303 109,231 +0.14(+1.52%)
Jan 13, 2005 9.338 9.338 9.073 9.164 142,228 -0.13(-1.35%)
Jan 12, 2005 9.540 9.540 9.268 9.289 175,299 -0.10(-1.11%)
Jan 11, 2005 9.345 9.533 9.269 9.394 54,900 +0.06(+0.60%)
Jan 10, 2005 10.21 10.21 9.059 9.338 185,391 -0.25(-2.62%)
Jan 07, 2005 10.10 10.10 9.589 9.589 37,574 -0.06(-0.65%)
Jan 06, 2005 9.408 10.10 9.241 9.652 48,207 +0.08(+0.87%)
Jan 05, 2005 9.965 9.965 9.164 9.568 180,365 -0.33(-3.31%)
Jan 04, 2005 10.29 10.30 9.443 9.896 103,451 -0.38(-3.73%)
Jan 03, 2005 10.38 10.47 10.28 10.28 37,029 -0.10(-1.01%)
Dec 31, 2004 10.45 10.45 10.26 10.38 30,851 +0.10(+1.02%)
Dec 30, 2004 10.10 10.49 10.10 10.28 92,985 -0.03(-0.34%)
Dec 29, 2004 10.28 10.35 10.10 10.31 54,385 +0.01(+0.13%)
Dec 28, 2004 10.34 10.41 10.24 10.30 66,008 -0.04(-0.40%)
Dec 27, 2004 10.27 10.73 10.14 10.34 85,954 +0.27(+2.70%)
Dec 23, 2004 9.840 10.16 9.826 10.07 101,165 +0.23(+2.34%)
Dec 22, 2004 9.756 9.931 9.659 9.840 66,869 +0.10(+1.00%)
Dec 21, 2004 9.721 9.805 9.638 9.742 143,353 +0.07(+0.72%)
Dec 20, 2004 9.498 9.931 9.408 9.673 106,618 +0.44(+4.75%)
Dec 17, 2004 9.408 9.408 9.059 9.234 61,990 +0.20(+2.24%)
Dec 16, 2004 9.519 9.519 9.032 9.032 44,770 -0.14(-1.52%)
Dec 15, 2004 9.338 9.338 9.129 9.171 23,102 +0.04(+0.46%)
Dec 14, 2004 9.338 9.338 8.990 9.129 39,461 -0.06(-0.68%)
Dec 13, 2004 9.129 9.380 8.892 9.192 61,847 +0.10(+1.07%)
Dec 10, 2004 9.234 9.234 8.990 9.094 40,035 +0.03(+0.38%)
Dec 09, 2004 8.976 9.275 8.962 9.059 88,824 -0.07(-0.76%)
Dec 08, 2004 9.269 9.756 8.816 9.129 179,657 -0.36(-3.81%)
Dec 07, 2004 9.861 10.06 9.408 9.491 183,101 -0.28(-2.86%)
Dec 06, 2004 10.14 10.14 9.756 9.770 128,429 -0.33(-3.31%)
Dec 03, 2004 9.910 10.21 9.910 10.10 61,703 -0.26(-2.55%)
Dec 02, 2004 10.10 10.64 10.10 10.37 59,838 -0.08(-0.80%)
Dec 01, 2004 10.38 10.62 10.13 10.45 57,829 +0.18(+1.76%)
Nov 30, 2004 10.45 10.66 10.27 10.27 65,577 -0.26(-2.45%)
Nov 29, 2004 10.80 10.80 10.12 10.53 83,802 -0.02(-0.19%)
Nov 26, 2004 10.69 10.73 10.39 10.55 32,430 +0.07(+0.66%)
Nov 24, 2004 10.45 10.54 10.29 10.48 53,237 +0.04(+0.40%)
Nov 23, 2004 10.41 10.65 10.10 10.44 111,927 -0.13(-1.19%)
Nov 22, 2004 10.04 10.60 9.931 10.56 229,164 +0.47(+4.70%)
Nov 19, 2004 9.903 10.10 9.777 10.09 124,268 +0.20(+1.97%)
Nov 18, 2004 9.854 9.931 9.582 9.896 128,286 +0.17(+1.72%)
Nov 17, 2004 9.450 9.770 9.450 9.728 53,524 +0.13(+1.31%)
Nov 16, 2004 9.547 9.680 9.485 9.603 43,479 -0.14(-1.43%)
Nov 15, 2004 9.616 9.756 9.450 9.742 124,411 +0.06(+0.65%)
Nov 12, 2004 9.586 9.951 8.704 9.680 583,457 -0.17(-1.77%)
Nov 11, 2004 10.22 10.31 9.812 9.854 162,007 -0.46(-4.46%)
Nov 10, 2004 10.62 10.62 10.29 10.31 67,012 -0.20(-1.86%)
Nov 09, 2004 10.59 10.59 10.28 10.51 75,192 -0.15(-1.44%)
Nov 08, 2004 10.28 10.70 9.812 10.66 221,271 +0.57(+5.66%)
Nov 05, 2004 9.896 10.10 9.652 10.09 106,905 +0.26(+2.69%)
Nov 04, 2004 9.896 9.924 9.652 9.826 75,192 +0.06(+0.57%)
Nov 03, 2004 9.756 10.04 9.687 9.770 111,209 +0.26(+2.71%)
Nov 02, 2004 9.255 9.896 9.234 9.512 66,008 +0.06(+0.66%)
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.