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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 9.975 9.975 9.789 9.908 32,331 +0.10(+1.02%)
Dec 30, 2004 9.642 10.01 9.642 9.809 97,445 -0.03(-0.34%)
Dec 29, 2004 9.809 9.875 9.642 9.842 56,993 +0.01(+0.14%)
Dec 28, 2004 9.868 9.935 9.775 9.828 69,174 -0.04(-0.40%)
Dec 27, 2004 9.795 10.24 9.676 9.868 90,077 +0.26(+2.70%)
Dec 23, 2004 9.390 9.695 9.376 9.609 106,017 +0.22(+2.34%)
Dec 22, 2004 9.310 9.476 9.217 9.390 70,076 +0.09(+1.00%)
Dec 21, 2004 9.277 9.356 9.197 9.296 150,228 +0.07(+0.72%)
Dec 20, 2004 9.064 9.476 8.977 9.230 111,731 +0.42(+4.75%)
Dec 17, 2004 8.977 8.977 8.645 8.811 64,963 +0.19(+2.24%)
Dec 16, 2004 9.084 9.084 8.618 8.618 46,918 -0.13(-1.52%)
Dec 15, 2004 8.911 8.911 8.711 8.751 24,211 +0.04(+0.46%)
Dec 14, 2004 8.911 8.911 8.578 8.711 41,354 -0.06(-0.68%)
Dec 13, 2004 8.711 8.951 8.485 8.771 64,813 +0.09(+1.07%)
Dec 10, 2004 8.811 8.811 8.578 8.678 41,955 +0.03(+0.38%)
Dec 09, 2004 8.565 8.851 8.552 8.645 93,084 -0.07(-0.76%)
Dec 08, 2004 8.844 9.310 8.412 8.711 188,274 -0.35(-3.81%)
Dec 07, 2004 9.410 9.602 8.977 9.056 191,883 -0.27(-2.86%)
Dec 06, 2004 9.676 9.676 9.310 9.323 134,589 -0.32(-3.31%)
Dec 03, 2004 9.456 9.742 9.456 9.642 64,663 -0.25(-2.55%)
Dec 02, 2004 9.636 10.15 9.636 9.895 62,708 -0.08(-0.80%)
Dec 01, 2004 9.902 10.13 9.670 9.975 60,602 +0.17(+1.76%)
Nov 30, 2004 9.975 10.17 9.802 9.802 68,723 -0.25(-2.45%)
Nov 29, 2004 10.31 10.31 9.656 10.05 87,821 -0.02(-0.19%)
Nov 26, 2004 10.20 10.24 9.916 10.07 33,985 +0.07(+0.66%)
Nov 24, 2004 9.974 10.05 9.815 10.00 55,790 +0.04(+0.40%)
Nov 23, 2004 9.935 10.16 9.642 9.961 117,295 -0.12(-1.19%)
Nov 22, 2004 9.576 10.11 9.476 10.08 240,155 +0.45(+4.70%)
Nov 19, 2004 9.449 9.642 9.330 9.629 130,228 +0.19(+1.97%)
Nov 18, 2004 9.403 9.476 9.144 9.443 134,438 +0.16(+1.72%)
Nov 17, 2004 9.017 9.323 9.017 9.283 56,091 +0.12(+1.31%)
Nov 16, 2004 9.110 9.237 9.050 9.164 45,564 -0.13(-1.43%)
Nov 15, 2004 9.176 9.310 9.017 9.296 130,378 +0.06(+0.65%)
Nov 12, 2004 9.147 9.496 8.306 9.237 611,441 -0.17(-1.77%)
Nov 11, 2004 9.755 9.842 9.363 9.403 169,778 -0.44(-4.46%)
Nov 10, 2004 10.13 10.13 9.815 9.842 70,227 -0.19(-1.86%)
Nov 09, 2004 10.11 10.11 9.809 10.03 78,798 -0.15(-1.44%)
Nov 08, 2004 9.809 10.21 9.363 10.17 231,884 +0.55(+5.66%)
Nov 05, 2004 9.443 9.642 9.210 9.629 112,032 +0.25(+2.70%)
Nov 04, 2004 9.443 9.469 9.210 9.376 78,798 +0.05(+0.57%)
Nov 03, 2004 9.310 9.576 9.243 9.323 116,543 +0.25(+2.71%)
Nov 02, 2004 8.831 9.443 8.811 9.077 69,174 +0.06(+0.66%)
Nov 01, 2004 9.130 9.523 8.811 9.017 97,596 -0.33(-3.49%)
Oct 29, 2004 9.310 9.463 9.177 9.343 180,906 +0.19(+2.11%)
Oct 28, 2004 9.177 9.277 9.044 9.150 60,753 -0.15(-1.64%)
Oct 27, 2004 9.011 9.562 8.917 9.302 147,070 +0.26(+2.86%)
Oct 26, 2004 8.877 9.044 8.844 9.044 76,843 +0.10(+1.12%)
Oct 25, 2004 8.811 8.971 8.811 8.944 72,482 +0.17(+1.89%)
Oct 22, 2004 8.943 8.944 8.725 8.778 66,918 -0.07(-0.83%)
Oct 21, 2004 8.711 8.871 8.592 8.851 108,272 +0.21(+2.38%)
Oct 20, 2004 8.612 8.811 8.479 8.645 119,100 +0.00(+0.00%)
Oct 19, 2004 8.373 8.645 8.312 8.645 125,265 +0.37(+4.43%)
Oct 18, 2004 8.033 8.312 7.867 8.278 246,320 +0.42(+5.31%)
Oct 15, 2004 7.880 7.880 7.774 7.861 23,459 +0.03(+0.35%)
Oct 14, 2004 7.907 8.013 7.707 7.834 46,316 +0.04(+0.51%)
Oct 13, 2004 7.647 7.906 7.647 7.794 57,444 +0.17(+2.27%)
Oct 12, 2004 7.454 7.653 7.454 7.621 29,323 -0.08(-1.04%)
Oct 11, 2004 7.880 7.980 7.502 7.701 58,196 -0.05(-0.60%)
Oct 08, 2004 7.893 7.913 7.720 7.747 38,196 -0.18(-2.27%)
Oct 07, 2004 8.046 8.113 7.853 7.927 36,090 -0.05(-0.67%)
Oct 06, 2004 7.747 8.173 7.747 7.980 177,447 +0.13(+1.69%)
Oct 05, 2004 7.900 8.093 7.747 7.847 28,572 -0.20(-2.48%)
Oct 04, 2004 7.814 8.126 7.714 8.046 32,933 -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.