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

Cresud Sacif ADR (NQ: CRESY )

10.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2005 10.50 10.69 10.40 10.68 264,181 +0.19(+1.80%)
Jan 31, 2005 10.35 10.49 10.29 10.49 223,400 +0.30(+2.95%)
Jan 28, 2005 10.01 10.29 10.01 10.19 179,606 -0.07(-0.68%)
Jan 27, 2005 10.14 10.29 9.956 10.26 426,607 +0.31(+3.16%)
Jan 26, 2005 9.921 9.970 9.829 9.942 509,235 +0.08(+0.78%)
Jan 25, 2005 9.991 9.991 9.696 9.865 305,609 +0.18(+1.88%)
Jan 24, 2005 9.802 9.836 9.556 9.682 376,531 +0.29(+3.06%)
Jan 21, 2005 9.731 9.731 9.346 9.395 118,501 -0.05(-0.52%)
Jan 20, 2005 9.661 9.661 9.381 9.444 76,601 -0.06(-0.66%)
Jan 19, 2005 9.836 9.836 9.444 9.507 98,349 -0.05(-0.51%)
Jan 18, 2005 9.836 9.836 9.458 9.556 118,133 +0.21(+2.25%)
Jan 14, 2005 9.696 9.696 9.283 9.346 108,727 +0.14(+1.52%)
Jan 13, 2005 9.381 9.381 9.115 9.206 141,572 -0.13(-1.35%)
Jan 12, 2005 9.584 9.584 9.311 9.332 174,491 -0.11(-1.11%)
Jan 11, 2005 9.388 9.577 9.311 9.437 54,647 +0.06(+0.60%)
Jan 10, 2005 10.26 10.26 9.101 9.381 184,537 -0.25(-2.62%)
Jan 07, 2005 10.15 10.15 9.633 9.633 37,401 -0.06(-0.65%)
Jan 06, 2005 9.451 10.15 9.283 9.696 47,985 +0.08(+0.87%)
Jan 05, 2005 10.01 10.01 9.206 9.612 179,534 -0.33(-3.31%)
Jan 04, 2005 10.33 10.35 9.486 9.942 102,974 -0.39(-3.73%)
Jan 03, 2005 10.43 10.52 10.33 10.33 36,858 -0.11(-1.01%)
Dec 31, 2004 10.50 10.50 10.31 10.43 30,709 +0.11(+1.02%)
Dec 30, 2004 10.15 10.54 10.15 10.33 92,557 -0.04(-0.34%)
Dec 29, 2004 10.33 10.40 10.15 10.36 54,134 +0.01(+0.14%)
Dec 28, 2004 10.39 10.46 10.29 10.35 65,704 -0.04(-0.40%)
Dec 27, 2004 10.31 10.78 10.19 10.39 85,558 +0.27(+2.70%)
Dec 23, 2004 9.886 10.21 9.872 10.12 100,698 +0.23(+2.34%)
Dec 22, 2004 9.802 9.977 9.703 9.886 66,561 +0.10(+1.00%)
Dec 21, 2004 9.766 9.851 9.682 9.787 142,692 +0.07(+0.72%)
Dec 20, 2004 9.542 9.977 9.451 9.717 106,126 +0.44(+4.75%)
Dec 17, 2004 9.451 9.451 9.101 9.276 61,704 +0.20(+2.24%)
Dec 16, 2004 9.563 9.563 9.073 9.073 44,564 -0.14(-1.52%)
Dec 15, 2004 9.381 9.381 9.171 9.213 22,996 +0.04(+0.46%)
Dec 14, 2004 9.381 9.381 9.031 9.171 39,279 -0.06(-0.68%)
Dec 13, 2004 9.171 9.423 8.933 9.234 61,562 +0.10(+1.07%)
Dec 10, 2004 9.276 9.276 9.031 9.136 39,851 +0.04(+0.38%)
Dec 09, 2004 9.017 9.318 9.003 9.101 88,415 -0.07(-0.76%)
Dec 08, 2004 9.311 9.802 8.856 9.171 178,829 -0.36(-3.81%)
Dec 07, 2004 9.907 10.11 9.451 9.535 182,257 -0.28(-2.86%)
Dec 06, 2004 10.19 10.19 9.802 9.816 127,837 -0.34(-3.31%)
Dec 03, 2004 9.956 10.26 9.956 10.15 61,419 -0.27(-2.55%)
Dec 02, 2004 10.14 10.69 10.14 10.42 59,562 -0.08(-0.80%)
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.