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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 10.45 10.66 10.27 10.27 65,577 -0.26(-2.45%)
Nov 29, 2004 10.80 10.80 10.12 10.53 83,802 -0.02(-0.19%)
Nov 26, 2004 10.69 10.73 10.39 10.55 32,430 +0.07(+0.66%)
Nov 24, 2004 10.45 10.54 10.29 10.48 53,237 +0.04(+0.40%)
Nov 23, 2004 10.41 10.65 10.10 10.44 111,927 -0.13(-1.19%)
Nov 22, 2004 10.04 10.60 9.931 10.56 229,164 +0.47(+4.70%)
Nov 19, 2004 9.903 10.10 9.777 10.09 124,268 +0.20(+1.97%)
Nov 18, 2004 9.854 9.931 9.582 9.896 128,286 +0.17(+1.72%)
Nov 17, 2004 9.450 9.770 9.450 9.728 53,524 +0.13(+1.31%)
Nov 16, 2004 9.547 9.680 9.485 9.603 43,479 -0.14(-1.43%)
Nov 15, 2004 9.616 9.756 9.450 9.742 124,411 +0.06(+0.65%)
Nov 12, 2004 9.586 9.951 8.704 9.680 583,457 -0.17(-1.77%)
Nov 11, 2004 10.22 10.31 9.812 9.854 162,007 -0.46(-4.46%)
Nov 10, 2004 10.62 10.62 10.29 10.31 67,012 -0.20(-1.86%)
Nov 09, 2004 10.59 10.59 10.28 10.51 75,192 -0.15(-1.44%)
Nov 08, 2004 10.28 10.70 9.812 10.66 221,271 +0.57(+5.66%)
Nov 05, 2004 9.896 10.10 9.652 10.09 106,905 +0.26(+2.69%)
Nov 04, 2004 9.896 9.924 9.652 9.826 75,192 +0.06(+0.57%)
Nov 03, 2004 9.756 10.04 9.687 9.770 111,209 +0.26(+2.71%)
Nov 02, 2004 9.255 9.896 9.234 9.512 66,008 +0.06(+0.66%)
Nov 01, 2004 9.568 9.979 9.234 9.450 93,129 -0.34(-3.49%)
Oct 29, 2004 9.756 9.917 9.617 9.791 172,626 +0.20(+2.11%)
Oct 28, 2004 9.617 9.721 9.478 9.589 57,972 -0.16(-1.64%)
Oct 27, 2004 9.443 10.02 9.345 9.749 140,339 +0.27(+2.86%)
Oct 26, 2004 9.303 9.478 9.269 9.478 73,326 +0.10(+1.12%)
Oct 25, 2004 9.234 9.401 9.234 9.373 69,165 +0.17(+1.89%)
Oct 22, 2004 9.372 9.373 9.143 9.199 63,856 -0.08(-0.83%)
Oct 21, 2004 9.129 9.296 9.004 9.275 103,317 +0.22(+2.38%)
Oct 20, 2004 9.025 9.234 8.885 9.059 113,649 +0.00(+0.00%)
Oct 19, 2004 8.774 9.059 8.711 9.059 119,532 +0.38(+4.43%)
Oct 18, 2004 8.418 8.711 8.244 8.675 235,047 +0.44(+5.31%)
Oct 15, 2004 8.258 8.258 8.147 8.238 22,385 +0.03(+0.35%)
Oct 14, 2004 8.286 8.397 8.077 8.209 44,196 +0.04(+0.51%)
Oct 13, 2004 8.014 8.285 8.014 8.167 54,815 +0.18(+2.27%)
Oct 12, 2004 7.812 8.020 7.812 7.986 27,981 -0.08(-1.04%)
Oct 11, 2004 8.258 8.363 7.862 8.070 55,533 -0.05(-0.60%)
Oct 08, 2004 8.272 8.293 8.091 8.119 36,448 -0.19(-2.27%)
Oct 07, 2004 8.432 8.502 8.230 8.307 34,439 -0.06(-0.67%)
Oct 06, 2004 8.119 8.565 8.119 8.363 169,326 +0.14(+1.69%)
Oct 05, 2004 8.279 8.481 8.119 8.223 27,264 -0.21(-2.48%)
Oct 04, 2004 8.188 8.516 8.084 8.432 31,425 -0.10(-1.22%)
Oct 01, 2004 7.910 8.537 7.910 8.537 112,931 +0.45(+5.61%)
Sep 30, 2004 8.021 8.133 7.944 8.083 60,125 -0.07(-0.87%)
Sep 29, 2004 8.188 8.453 8.014 8.154 80,932 -0.21(-2.50%)
Sep 28, 2004 8.223 8.488 8.188 8.363 67,012 +0.14(+1.70%)
Sep 27, 2004 8.258 8.347 8.196 8.223 23,102 +0.00(+0.00%)
Sep 24, 2004 8.181 8.244 7.924 8.223 35,156 +0.27(+3.42%)
Sep 23, 2004 8.153 8.188 7.701 7.951 70,743 -0.26(-3.22%)
Sep 22, 2004 8.223 8.293 8.153 8.216 35,156 -0.15(-1.75%)
Sep 21, 2004 8.634 8.634 8.160 8.363 77,201 -0.12(-1.40%)
Sep 20, 2004 8.293 8.627 8.223 8.481 36,735 -0.15(-1.78%)
Sep 17, 2004 8.502 8.634 8.439 8.634 25,829 +0.15(+1.72%)
Sep 16, 2004 8.091 8.502 8.091 8.488 44,770 +0.08(+0.99%)
Sep 15, 2004 8.711 8.711 8.223 8.404 51,515 -0.24(-2.82%)
Sep 14, 2004 8.739 8.739 8.565 8.648 30,708 +0.04(+0.49%)
Sep 13, 2004 8.704 8.739 8.579 8.606 60,986 +0.03(+0.41%)
Sep 10, 2004 8.432 8.613 8.432 8.572 51,980 +0.14(+1.65%)
Sep 09, 2004 8.153 8.488 8.153 8.432 47,353 +0.07(+0.83%)
Sep 08, 2004 8.558 8.558 8.140 8.363 42,717 -0.07(-0.83%)
Sep 07, 2004 8.160 8.432 8.084 8.432 124,842 +0.24(+2.98%)
Sep 03, 2004 8.293 8.293 8.188 8.188 25,111 -0.01(-0.17%)
Sep 02, 2004 8.153 8.230 8.153 8.202 17,506 +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.