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 (%)
Mar 31, 2005 9.186 9.346 9.019 9.173 149,847 +0.03(+0.37%)
Mar 30, 2005 8.852 9.253 8.818 9.139 334,108 +0.05(+0.59%)
Mar 29, 2005 9.353 9.353 9.046 9.086 197,893 -0.20(-2.16%)
Mar 28, 2005 9.353 9.533 9.126 9.286 158,043 +0.13(+1.47%)
Mar 24, 2005 8.925 9.219 8.825 9.151 140,185 +0.23(+2.53%)
Mar 23, 2005 9.353 9.360 8.451 8.925 643,705 -0.43(-4.57%)
Mar 22, 2005 9.687 9.687 9.353 9.353 182,182 -0.13(-1.41%)
Mar 21, 2005 9.647 9.687 9.460 9.487 163,247 +0.03(+0.35%)
Mar 18, 2005 9.654 9.654 9.453 9.453 102,043 -0.01(-0.07%)
Mar 17, 2005 9.687 9.847 9.453 9.460 200,727 -0.13(-1.32%)
Mar 16, 2005 9.687 9.754 9.520 9.587 242,920 +0.11(+1.13%)
Mar 15, 2005 9.640 9.740 9.420 9.480 228,325 +0.03(+0.28%)
Mar 14, 2005 10.01 10.19 9.032 9.453 761,125 -0.56(-5.60%)
Mar 11, 2005 10.05 10.15 9.828 10.01 334,572 -0.01(-0.13%)
Mar 10, 2005 10.83 11.02 9.887 10.03 587,704 -0.86(-7.91%)
Mar 09, 2005 11.41 11.41 10.84 10.89 301,458 -0.31(-2.74%)
Mar 08, 2005 11.46 11.46 11.16 11.20 250,822 -0.26(-2.27%)
Mar 07, 2005 11.17 11.46 11.12 11.46 374,170 +0.30(+2.66%)
Mar 04, 2005 11.16 11.22 11.02 11.16 144,872 +0.10(+0.94%)
Mar 03, 2005 10.82 11.06 10.81 11.06 175,545 +0.22(+2.03%)
Mar 02, 2005 11.16 11.16 10.36 10.84 120,488 -0.29(-2.58%)
Mar 01, 2005 11.29 11.29 11.04 11.12 89,157 +0.13(+1.22%)
Feb 28, 2005 11.09 11.29 10.83 10.99 308,978 +0.17(+1.54%)
Feb 25, 2005 10.64 11.06 10.62 10.82 265,647 +0.18(+1.70%)
Feb 24, 2005 10.62 10.82 10.48 10.64 350,681 +0.11(+1.01%)
Feb 23, 2005 10.32 10.62 10.19 10.54 247,736 +0.22(+2.14%)
Feb 22, 2005 10.48 10.48 10.14 10.31 229,416 +0.23(+2.25%)
Feb 18, 2005 10.31 10.37 9.894 10.09 328,108 -0.20(-1.95%)
Feb 17, 2005 10.52 10.62 10.02 10.29 750,862 -0.25(-2.41%)
Feb 16, 2005 10.76 10.98 10.49 10.54 486,805 -0.21(-1.99%)
Feb 15, 2005 11.11 11.11 10.69 10.76 587,134 -0.18(-1.65%)
Feb 14, 2005 10.89 11.26 10.69 10.94 195,557 +0.05(+0.43%)
Feb 11, 2005 10.86 11.54 10.86 10.89 135,632 -0.13(-1.21%)
Feb 10, 2005 11.36 11.36 10.89 11.02 213,735 -0.05(-0.48%)
Feb 09, 2005 10.76 11.69 10.68 11.08 564,933 +0.39(+3.69%)
Feb 08, 2005 10.79 10.81 10.56 10.68 115,346 -0.10(-0.90%)
Feb 07, 2005 10.69 10.96 10.23 10.78 211,286 +0.16(+1.48%)
Feb 04, 2005 10.44 10.66 10.15 10.62 210,804 +0.14(+1.34%)
Feb 03, 2005 10.29 10.52 10.15 10.48 206,291 +0.30(+2.95%)
Feb 02, 2005 10.18 10.25 10.12 10.18 163,403 -0.01(-0.07%)
Feb 01, 2005 10.02 10.20 9.927 10.19 276,851 +0.18(+1.80%)
Jan 31, 2005 9.881 10.01 9.821 10.01 234,114 +0.29(+2.96%)
Jan 28, 2005 9.553 9.821 9.553 9.720 188,221 -0.07(-0.68%)
Jan 27, 2005 9.680 9.821 9.500 9.786 447,068 +0.30(+3.16%)
Jan 26, 2005 9.466 9.513 9.380 9.487 533,659 +0.07(+0.78%)
Jan 25, 2005 9.533 9.533 9.253 9.413 320,266 +0.17(+1.88%)
Jan 24, 2005 9.353 9.386 9.119 9.239 394,590 +0.27(+3.06%)
Jan 21, 2005 9.286 9.286 8.919 8.965 124,185 -0.05(-0.52%)
Jan 20, 2005 9.219 9.219 8.952 9.012 80,275 -0.06(-0.66%)
Jan 19, 2005 9.386 9.386 9.012 9.072 103,066 -0.05(-0.51%)
Jan 18, 2005 9.386 9.386 9.026 9.119 123,799 +0.20(+2.25%)
Jan 14, 2005 9.253 9.253 8.859 8.919 113,942 +0.13(+1.52%)
Jan 13, 2005 8.952 8.952 8.698 8.785 148,362 -0.12(-1.35%)
Jan 12, 2005 9.146 9.146 8.885 8.905 182,860 -0.10(-1.11%)
Jan 11, 2005 8.959 9.139 8.885 9.006 57,268 +0.05(+0.60%)
Jan 10, 2005 9.787 9.787 8.685 8.952 193,388 -0.24(-2.62%)
Jan 07, 2005 9.687 9.687 9.193 9.193 39,195 -0.06(-0.65%)
Jan 06, 2005 9.019 9.687 8.859 9.253 50,287 +0.08(+0.87%)
Jan 05, 2005 9.553 9.553 8.785 9.173 188,144 -0.31(-3.31%)
Jan 04, 2005 9.861 9.874 9.052 9.487 107,913 -0.37(-3.73%)
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.