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

Cresud Sacif ADR (NQ: CRESY )

10.42 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Nov 01, 2004 9.568 9.979 9.234 9.450 93,129 -0.34(-3.49%)
Oct 29, 2004 9.756 9.917 9.617 9.791 172,626 +0.20(+2.11%)
Oct 28, 2004 9.617 9.721 9.478 9.589 57,972 -0.16(-1.64%)
Oct 27, 2004 9.443 10.02 9.345 9.749 140,339 +0.27(+2.86%)
Oct 26, 2004 9.303 9.478 9.269 9.478 73,326 +0.10(+1.12%)
Oct 25, 2004 9.234 9.401 9.234 9.373 69,165 +0.17(+1.89%)
Oct 22, 2004 9.372 9.373 9.143 9.199 63,856 -0.08(-0.83%)
Oct 21, 2004 9.129 9.296 9.004 9.275 103,317 +0.22(+2.38%)
Oct 20, 2004 9.025 9.234 8.885 9.059 113,649 +0.00(+0.00%)
Oct 19, 2004 8.774 9.059 8.711 9.059 119,532 +0.38(+4.43%)
Oct 18, 2004 8.418 8.711 8.244 8.675 235,047 +0.44(+5.31%)
Oct 15, 2004 8.258 8.258 8.147 8.238 22,385 +0.03(+0.35%)
Oct 14, 2004 8.286 8.397 8.077 8.209 44,196 +0.04(+0.51%)
Oct 13, 2004 8.014 8.285 8.014 8.167 54,815 +0.18(+2.27%)
Oct 12, 2004 7.812 8.020 7.812 7.986 27,981 -0.08(-1.04%)
Oct 11, 2004 8.258 8.363 7.862 8.070 55,533 -0.05(-0.60%)
Oct 08, 2004 8.272 8.293 8.091 8.119 36,448 -0.19(-2.27%)
Oct 07, 2004 8.432 8.502 8.230 8.307 34,439 -0.06(-0.67%)
Oct 06, 2004 8.119 8.565 8.119 8.363 169,326 +0.14(+1.69%)
Oct 05, 2004 8.279 8.481 8.119 8.223 27,264 -0.21(-2.48%)
Oct 04, 2004 8.188 8.516 8.084 8.432 31,425 -0.10(-1.22%)
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.