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 (%)
Dec 31, 2004 10.02 10.02 9.835 9.954 32,182 +0.10(+1.02%)
Dec 30, 2004 9.687 10.05 9.687 9.854 96,996 -0.03(-0.34%)
Dec 29, 2004 9.854 9.921 9.687 9.887 56,731 +0.01(+0.14%)
Dec 28, 2004 9.914 9.981 9.821 9.874 68,855 -0.04(-0.40%)
Dec 27, 2004 9.841 10.29 9.720 9.914 89,661 +0.26(+2.70%)
Dec 23, 2004 9.433 9.740 9.420 9.654 105,528 +0.22(+2.34%)
Dec 22, 2004 9.353 9.520 9.259 9.433 69,753 +0.09(+1.00%)
Dec 21, 2004 9.320 9.400 9.239 9.340 149,536 +0.07(+0.72%)
Dec 20, 2004 9.106 9.520 9.019 9.273 111,216 +0.42(+4.75%)
Dec 17, 2004 9.019 9.019 8.685 8.852 64,664 +0.19(+2.24%)
Dec 16, 2004 9.126 9.126 8.658 8.658 46,702 -0.13(-1.52%)
Dec 15, 2004 8.952 8.952 8.752 8.792 24,099 +0.04(+0.46%)
Dec 14, 2004 8.952 8.952 8.618 8.752 41,163 -0.06(-0.68%)
Dec 13, 2004 8.752 8.992 8.525 8.812 64,514 +0.09(+1.07%)
Dec 10, 2004 8.852 8.852 8.618 8.718 41,762 +0.03(+0.38%)
Dec 09, 2004 8.605 8.892 8.591 8.685 92,655 -0.07(-0.76%)
Dec 08, 2004 8.885 9.353 8.451 8.752 187,406 -0.35(-3.81%)
Dec 07, 2004 9.453 9.647 9.019 9.098 190,999 -0.27(-2.86%)
Dec 06, 2004 9.720 9.720 9.353 9.366 133,969 -0.32(-3.31%)
Dec 03, 2004 9.500 9.787 9.500 9.687 64,364 -0.25(-2.55%)
Dec 02, 2004 9.680 10.20 9.680 9.941 62,419 -0.08(-0.80%)
Dec 01, 2004 9.947 10.18 9.714 10.02 60,323 +0.17(+1.76%)
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%)
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.