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 (%)
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%)
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%)
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.