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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2004 10.02 10.22 9.847 9.847 68,406 -0.25(-2.45%)
Nov 29, 2004 10.36 10.36 9.700 10.09 87,416 -0.02(-0.19%)
Nov 26, 2004 10.25 10.29 9.962 10.11 33,829 +0.07(+0.66%)
Nov 24, 2004 10.02 10.10 9.861 10.05 55,533 +0.04(+0.40%)
Nov 23, 2004 9.981 10.21 9.687 10.01 116,755 -0.12(-1.19%)
Nov 22, 2004 9.620 10.16 9.520 10.13 239,048 +0.45(+4.70%)
Nov 19, 2004 9.493 9.687 9.373 9.674 129,628 +0.19(+1.97%)
Nov 18, 2004 9.446 9.520 9.186 9.487 133,819 +0.16(+1.72%)
Nov 17, 2004 9.059 9.366 9.059 9.326 55,832 +0.12(+1.31%)
Nov 16, 2004 9.152 9.279 9.092 9.206 45,354 -0.13(-1.43%)
Nov 15, 2004 9.219 9.353 9.059 9.340 129,777 +0.06(+0.65%)
Nov 12, 2004 9.189 9.540 8.344 9.279 608,623 -0.17(-1.77%)
Nov 11, 2004 9.801 9.887 9.406 9.446 168,995 -0.44(-4.46%)
Nov 10, 2004 10.18 10.18 9.861 9.887 69,903 -0.19(-1.86%)
Nov 09, 2004 10.15 10.15 9.854 10.07 78,435 -0.15(-1.44%)
Nov 08, 2004 9.854 10.25 9.406 10.22 230,815 +0.55(+5.66%)
Nov 05, 2004 9.487 9.687 9.253 9.674 111,516 +0.25(+2.69%)
Nov 04, 2004 9.487 9.513 9.253 9.420 78,435 +0.05(+0.57%)
Nov 03, 2004 9.353 9.620 9.286 9.366 116,006 +0.25(+2.71%)
Nov 02, 2004 8.872 9.487 8.852 9.119 68,855 +0.06(+0.66%)
Nov 01, 2004 9.173 9.567 8.852 9.059 97,146 -0.33(-3.49%)
Oct 29, 2004 9.353 9.507 9.219 9.386 180,072 +0.19(+2.11%)
Oct 28, 2004 9.219 9.320 9.086 9.193 60,473 -0.15(-1.64%)
Oct 27, 2004 9.052 9.607 8.959 9.346 146,392 +0.26(+2.86%)
Oct 26, 2004 8.918 9.086 8.885 9.086 76,489 +0.10(+1.12%)
Oct 25, 2004 8.852 9.012 8.852 8.985 72,148 +0.17(+1.89%)
Oct 22, 2004 8.985 8.985 8.765 8.818 66,610 -0.07(-0.83%)
Oct 21, 2004 8.752 8.912 8.631 8.892 107,773 +0.21(+2.38%)
Oct 20, 2004 8.651 8.852 8.518 8.685 118,551 +0.00(+0.00%)
Oct 19, 2004 8.412 8.685 8.351 8.685 124,688 +0.37(+4.43%)
Oct 18, 2004 8.070 8.351 7.903 8.317 245,185 +0.42(+5.31%)
Oct 15, 2004 7.917 7.917 7.810 7.897 23,351 +0.03(+0.35%)
Oct 14, 2004 7.943 8.050 7.743 7.870 46,103 +0.04(+0.51%)
Oct 13, 2004 7.683 7.943 7.683 7.830 57,180 +0.17(+2.27%)
Oct 12, 2004 7.489 7.689 7.489 7.656 29,188 -0.08(-1.04%)
Oct 11, 2004 7.917 8.017 7.536 7.736 57,928 -0.05(-0.60%)
Oct 08, 2004 7.930 7.950 7.756 7.783 38,020 -0.18(-2.27%)
Oct 07, 2004 8.083 8.150 7.890 7.963 35,924 -0.05(-0.67%)
Oct 06, 2004 7.783 8.211 7.783 8.017 176,629 +0.13(+1.69%)
Oct 05, 2004 7.937 8.130 7.783 7.883 28,440 -0.20(-2.48%)
Oct 04, 2004 7.850 8.164 7.750 8.084 32,781 -0.10(-1.22%)
Oct 01, 2004 7.583 8.184 7.583 8.184 117,802 +0.43(+5.61%)
Sep 30, 2004 7.689 7.796 7.616 7.749 62,718 -0.07(-0.87%)
Sep 29, 2004 7.850 8.104 7.683 7.817 84,422 -0.20(-2.50%)
Sep 28, 2004 7.883 8.137 7.850 8.017 69,903 +0.13(+1.70%)
Sep 27, 2004 7.917 8.002 7.857 7.883 24,099 +0.00(+0.00%)
Sep 24, 2004 7.843 7.903 7.596 7.883 36,673 +0.26(+3.42%)
Sep 23, 2004 7.816 7.850 7.382 7.623 73,795 -0.25(-3.22%)
Sep 22, 2004 7.883 7.950 7.816 7.876 36,673 -0.14(-1.75%)
Sep 21, 2004 8.277 8.277 7.823 8.017 80,531 -0.11(-1.40%)
Sep 20, 2004 7.950 8.271 7.883 8.130 38,319 -0.15(-1.78%)
Sep 17, 2004 8.150 8.277 8.090 8.277 26,943 +0.14(+1.72%)
Sep 16, 2004 7.756 8.150 7.756 8.137 46,702 +0.08(+1.00%)
Sep 15, 2004 8.351 8.351 7.883 8.057 53,737 -0.23(-2.82%)
Sep 14, 2004 8.378 8.378 8.211 8.291 32,032 +0.04(+0.49%)
Sep 13, 2004 8.344 8.378 8.224 8.251 63,616 +0.03(+0.41%)
Sep 10, 2004 8.084 8.257 8.083 8.217 54,222 +0.13(+1.65%)
Sep 09, 2004 7.816 8.137 7.816 8.084 49,396 +0.07(+0.83%)
Sep 08, 2004 8.204 8.204 7.803 8.017 44,560 -0.07(-0.83%)
Sep 07, 2004 7.823 8.084 7.750 8.084 130,226 +0.23(+2.98%)
Sep 03, 2004 7.950 7.950 7.850 7.850 26,195 -0.01(-0.17%)
Sep 02, 2004 7.816 7.890 7.816 7.863 18,261 +0.03(+0.43%)
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.