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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 10.50 10.71 10.32 10.32 65,275 -0.26(-2.45%)
Nov 29, 2004 10.85 10.85 10.17 10.58 83,415 -0.02(-0.19%)
Nov 26, 2004 10.74 10.78 10.44 10.60 32,280 +0.07(+0.66%)
Nov 24, 2004 10.50 10.59 10.33 10.53 52,991 +0.04(+0.40%)
Nov 23, 2004 10.46 10.70 10.15 10.49 111,411 -0.13(-1.19%)
Nov 22, 2004 10.08 10.65 9.977 10.61 228,108 +0.48(+4.70%)
Nov 19, 2004 9.949 10.15 9.822 10.14 123,695 +0.20(+1.97%)
Nov 18, 2004 9.900 9.977 9.626 9.942 127,694 +0.17(+1.72%)
Nov 17, 2004 9.493 9.816 9.493 9.773 53,277 +0.13(+1.31%)
Nov 16, 2004 9.591 9.724 9.528 9.647 43,279 -0.14(-1.43%)
Nov 15, 2004 9.661 9.802 9.493 9.787 123,838 +0.06(+0.65%)
Nov 12, 2004 9.630 9.998 8.744 9.724 580,768 -0.18(-1.77%)
Nov 11, 2004 10.27 10.36 9.857 9.900 161,261 -0.46(-4.46%)
Nov 10, 2004 10.67 10.67 10.33 10.36 66,704 -0.20(-1.86%)
Nov 09, 2004 10.64 10.64 10.33 10.56 74,845 -0.15(-1.44%)
Nov 08, 2004 10.33 10.75 9.857 10.71 220,252 +0.57(+5.66%)
Nov 05, 2004 9.942 10.15 9.696 10.14 106,412 +0.27(+2.69%)
Nov 04, 2004 9.942 9.970 9.696 9.872 74,845 +0.06(+0.57%)
Nov 03, 2004 9.802 10.08 9.731 9.816 110,697 +0.26(+2.71%)
Nov 02, 2004 9.297 9.942 9.276 9.556 65,704 +0.06(+0.66%)
Nov 01, 2004 9.612 10.03 9.276 9.493 92,700 -0.34(-3.49%)
Oct 29, 2004 9.802 9.963 9.661 9.836 171,830 +0.20(+2.11%)
Oct 28, 2004 9.661 9.766 9.521 9.633 57,705 -0.16(-1.64%)
Oct 27, 2004 9.486 10.07 9.388 9.794 139,692 +0.27(+2.86%)
Oct 26, 2004 9.346 9.521 9.311 9.521 72,988 +0.11(+1.12%)
Oct 25, 2004 9.276 9.444 9.276 9.416 68,846 +0.18(+1.89%)
Oct 22, 2004 9.416 9.416 9.185 9.241 63,561 -0.08(-0.83%)
Oct 21, 2004 9.171 9.339 9.045 9.318 102,841 +0.22(+2.38%)
Oct 20, 2004 9.066 9.276 8.926 9.101 113,125 +0.00(+0.00%)
Oct 19, 2004 8.815 9.101 8.751 9.101 118,981 +0.39(+4.43%)
Oct 18, 2004 8.457 8.751 8.282 8.716 233,964 +0.44(+5.31%)
Oct 15, 2004 8.296 8.296 8.184 8.276 22,282 +0.03(+0.35%)
Oct 14, 2004 8.324 8.436 8.114 8.247 43,993 +0.04(+0.51%)
Oct 13, 2004 8.051 8.324 8.051 8.205 54,563 +0.18(+2.27%)
Oct 12, 2004 7.848 8.058 7.848 8.023 27,852 -0.08(-1.04%)
Oct 11, 2004 8.296 8.401 7.898 8.107 55,277 -0.05(-0.60%)
Oct 08, 2004 8.310 8.331 8.128 8.156 36,280 -0.19(-2.27%)
Oct 07, 2004 8.471 8.541 8.268 8.345 34,280 -0.06(-0.67%)
Oct 06, 2004 8.156 8.604 8.156 8.401 168,545 +0.14(+1.69%)
Oct 05, 2004 8.317 8.520 8.156 8.261 27,138 -0.21(-2.48%)
Oct 04, 2004 8.226 8.555 8.121 8.471 31,280 -0.11(-1.22%)
Oct 01, 2004 7.946 8.576 7.946 8.576 112,411 +0.46(+5.61%)
Sep 30, 2004 8.058 8.170 7.981 8.121 59,848 -0.07(-0.87%)
Sep 29, 2004 8.226 8.492 8.051 8.192 80,559 -0.21(-2.50%)
Sep 28, 2004 8.261 8.527 8.226 8.402 66,704 +0.14(+1.70%)
Sep 27, 2004 8.296 8.386 8.234 8.261 22,996 +0.00(+0.00%)
Sep 24, 2004 8.219 8.282 7.960 8.261 34,994 +0.27(+3.42%)
Sep 23, 2004 8.191 8.226 7.736 7.988 70,417 -0.27(-3.22%)
Sep 22, 2004 8.261 8.331 8.191 8.254 34,994 -0.15(-1.75%)
Sep 21, 2004 8.674 8.674 8.198 8.401 76,845 -0.12(-1.40%)
Sep 20, 2004 8.331 8.667 8.261 8.520 36,565 -0.15(-1.78%)
Sep 17, 2004 8.541 8.674 8.478 8.674 25,710 +0.15(+1.72%)
Sep 16, 2004 8.128 8.541 8.128 8.527 44,564 +0.08(+0.99%)
Sep 15, 2004 8.751 8.751 8.261 8.443 51,277 -0.25(-2.82%)
Sep 14, 2004 8.779 8.779 8.604 8.688 30,566 +0.04(+0.49%)
Sep 13, 2004 8.744 8.779 8.618 8.646 60,705 +0.04(+0.41%)
Sep 10, 2004 8.471 8.653 8.471 8.611 51,740 +0.14(+1.65%)
Sep 09, 2004 8.191 8.527 8.191 8.471 47,135 +0.07(+0.83%)
Sep 08, 2004 8.597 8.597 8.177 8.401 42,520 -0.07(-0.83%)
Sep 07, 2004 8.198 8.471 8.121 8.471 124,266 +0.25(+2.98%)
Sep 03, 2004 8.331 8.331 8.226 8.226 24,996 -0.01(-0.17%)
Sep 02, 2004 8.191 8.268 8.191 8.240 17,425 +0.04(+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.