Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.485 +0.075 (+0.80%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 30, 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 (%)
Apr 29, 2005 6.917 7.274 6.917 7.211 580,030 +0.25(+3.62%)
Apr 28, 2005 7.078 7.232 6.903 6.959 529,890 -0.33(-4.51%)
Apr 27, 2005 7.575 7.652 7.085 7.288 248,272 -0.36(-4.76%)
Apr 26, 2005 7.701 7.764 7.624 7.652 399,611 -0.05(-0.64%)
Apr 25, 2005 7.701 7.715 7.491 7.701 185,233 -0.01(-0.09%)
Apr 22, 2005 7.834 7.932 7.631 7.708 182,650 +0.05(+0.64%)
Apr 21, 2005 8.051 8.163 7.526 7.659 271,057 -0.22(-2.76%)
Apr 20, 2005 8.331 8.401 7.799 7.876 126,687 -0.33(-4.05%)
Apr 19, 2005 7.778 8.464 7.778 8.209 190,822 +0.21(+2.67%)
Apr 18, 2005 7.981 8.254 7.715 7.995 384,157 -0.20(-2.39%)
Apr 15, 2005 8.443 8.443 7.141 8.191 1,101,763 -0.46(-5.34%)
Apr 14, 2005 9.192 9.192 8.471 8.653 558,604 -0.62(-6.72%)
Apr 13, 2005 9.556 9.724 9.241 9.276 170,495 -0.01(-0.15%)
Apr 12, 2005 9.633 9.633 9.248 9.290 161,663 -0.26(-2.71%)
Apr 11, 2005 9.731 10.04 9.471 9.549 50,747 -0.08(-0.80%)
Apr 08, 2005 9.591 9.759 9.584 9.626 35,790 +0.03(+0.29%)
Apr 07, 2005 9.865 9.865 9.575 9.598 50,218 -0.18(-1.79%)
Apr 06, 2005 9.872 9.942 9.752 9.773 100,218 -0.01(-0.07%)
Apr 05, 2005 9.675 9.872 9.675 9.780 93,617 +0.21(+2.19%)
Apr 04, 2005 9.563 9.802 9.451 9.570 84,004 -0.11(-1.16%)
Apr 01, 2005 9.802 9.900 9.612 9.682 130,103 +0.07(+0.73%)
Mar 31, 2005 9.626 9.794 9.451 9.612 142,989 +0.04(+0.37%)
Mar 30, 2005 9.276 9.696 9.241 9.577 318,817 +0.06(+0.59%)
Mar 29, 2005 9.802 9.802 9.480 9.521 188,836 -0.21(-2.16%)
Mar 28, 2005 9.802 9.991 9.563 9.731 150,809 +0.14(+1.47%)
Mar 24, 2005 9.353 9.661 9.248 9.590 133,769 +0.24(+2.53%)
Mar 23, 2005 9.802 9.809 8.856 9.353 614,244 -0.45(-4.57%)
Mar 22, 2005 10.15 10.15 9.802 9.802 173,844 -0.14(-1.41%)
Mar 21, 2005 10.11 10.15 9.914 9.942 155,776 +0.04(+0.35%)
Mar 18, 2005 10.12 10.12 9.907 9.907 97,373 -0.01(-0.07%)
Mar 17, 2005 10.15 10.32 9.907 9.914 191,540 -0.13(-1.32%)
Mar 16, 2005 10.15 10.22 9.977 10.05 231,803 +0.11(+1.13%)
Mar 15, 2005 10.10 10.21 9.872 9.935 217,875 +0.03(+0.28%)
Mar 14, 2005 10.49 10.68 9.465 9.907 726,290 -0.59(-5.60%)
Mar 11, 2005 10.54 10.63 10.30 10.49 319,259 -0.01(-0.13%)
Mar 10, 2005 11.35 11.55 10.36 10.51 560,807 -0.90(-7.91%)
Mar 09, 2005 11.96 11.96 11.36 11.41 287,661 -0.32(-2.75%)
Mar 08, 2005 12.01 12.01 11.69 11.73 239,343 -0.27(-2.27%)
Mar 07, 2005 11.71 12.01 11.66 12.01 357,045 +0.31(+2.66%)
Mar 04, 2005 11.69 11.76 11.55 11.70 138,241 +0.11(+0.94%)
Mar 03, 2005 11.34 11.59 11.32 11.59 167,511 +0.23(+2.04%)
Mar 02, 2005 11.69 11.69 10.86 11.36 114,973 -0.30(-2.58%)
Mar 01, 2005 11.83 11.83 11.57 11.66 85,077 +0.14(+1.22%)
Feb 28, 2005 11.62 11.83 11.35 11.52 294,837 +0.18(+1.54%)
Feb 25, 2005 11.15 11.59 11.13 11.34 253,489 +0.19(+1.69%)
Feb 24, 2005 11.12 11.34 10.98 11.15 334,631 +0.11(+1.01%)
Feb 23, 2005 10.82 11.12 10.68 11.04 236,398 +0.23(+2.14%)
Feb 22, 2005 10.98 10.98 10.63 10.81 218,916 +0.24(+2.25%)
Feb 18, 2005 10.80 10.87 10.37 10.57 313,092 -0.21(-1.95%)
Feb 17, 2005 11.03 11.13 10.50 10.78 716,497 -0.27(-2.41%)
Feb 16, 2005 11.27 11.50 10.99 11.05 464,526 -0.22(-1.99%)
Feb 15, 2005 11.64 11.64 11.20 11.27 560,263 -0.19(-1.65%)
Feb 14, 2005 11.41 11.80 11.20 11.46 186,607 +0.05(+0.43%)
Feb 11, 2005 11.38 12.10 11.38 11.41 129,424 -0.14(-1.21%)
Feb 10, 2005 11.90 11.90 11.41 11.55 203,953 -0.06(-0.48%)
Feb 09, 2005 11.28 12.25 11.19 11.61 539,077 +0.41(+3.69%)
Feb 08, 2005 11.31 11.33 11.06 11.19 110,067 -0.10(-0.90%)
Feb 07, 2005 11.20 11.48 10.72 11.30 201,616 +0.16(+1.48%)
Feb 04, 2005 10.94 11.17 10.64 11.13 201,156 +0.15(+1.34%)
Feb 03, 2005 10.78 11.02 10.64 10.98 196,849 +0.32(+2.95%)
Feb 02, 2005 10.67 10.75 10.61 10.67 155,924 -0.01(-0.07%)
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.