Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 9.575 9.575 9.396 9.511 33,682 +0.10(+1.02%)
Dec 30, 2004 9.255 9.606 9.255 9.415 101,518 -0.03(-0.34%)
Dec 29, 2004 9.415 9.479 9.255 9.447 59,375 +0.01(+0.14%)
Dec 28, 2004 9.472 9.536 9.383 9.434 72,065 -0.04(-0.40%)
Dec 27, 2004 9.402 9.830 9.287 9.472 93,842 +0.25(+2.70%)
Dec 23, 2004 9.013 9.306 9.000 9.224 110,448 +0.21(+2.34%)
Dec 22, 2004 8.936 9.096 8.847 9.013 73,005 +0.09(+1.00%)
Dec 21, 2004 8.904 8.981 8.828 8.924 156,508 +0.06(+0.72%)
Dec 20, 2004 8.700 9.096 8.617 8.860 116,402 +0.40(+4.75%)
Dec 17, 2004 8.617 8.617 8.298 8.458 67,679 +0.19(+2.24%)
Dec 16, 2004 8.719 8.719 8.272 8.272 48,879 -0.13(-1.52%)
Dec 15, 2004 8.553 8.553 8.362 8.400 25,223 +0.04(+0.46%)
Dec 14, 2004 8.553 8.553 8.234 8.362 43,082 -0.06(-0.68%)
Dec 13, 2004 8.362 8.592 8.145 8.419 67,522 +0.09(+1.07%)
Dec 10, 2004 8.458 8.458 8.234 8.330 43,709 +0.03(+0.38%)
Dec 09, 2004 8.221 8.496 8.209 8.298 96,975 -0.06(-0.76%)
Dec 08, 2004 8.489 8.936 8.075 8.362 196,144 -0.33(-3.81%)
Dec 07, 2004 9.032 9.217 8.617 8.693 199,904 -0.26(-2.86%)
Dec 06, 2004 9.287 9.287 8.936 8.949 140,215 -0.31(-3.31%)
Dec 03, 2004 9.077 9.351 9.077 9.255 67,365 -0.24(-2.55%)
Dec 02, 2004 9.249 9.747 9.249 9.498 65,329 -0.08(-0.80%)
Dec 01, 2004 9.504 9.728 9.282 9.575 63,135 +0.17(+1.76%)
Nov 30, 2004 9.575 9.766 9.409 9.409 71,595 -0.24(-2.45%)
Nov 29, 2004 9.894 9.894 9.268 9.645 91,492 -0.02(-0.19%)
Nov 26, 2004 9.792 9.830 9.518 9.663 35,406 +0.06(+0.66%)
Nov 24, 2004 9.574 9.651 9.421 9.600 58,122 +0.04(+0.40%)
Nov 23, 2004 9.536 9.753 9.255 9.562 122,198 -0.11(-1.19%)
Nov 22, 2004 9.192 9.709 9.096 9.677 250,193 +0.43(+4.70%)
Nov 19, 2004 9.070 9.255 8.955 9.243 135,671 +0.18(+1.97%)
Nov 18, 2004 9.026 9.096 8.777 9.064 140,058 +0.15(+1.72%)
Nov 17, 2004 8.655 8.949 8.655 8.911 58,436 +0.11(+1.31%)
Nov 16, 2004 8.745 8.866 8.687 8.796 47,469 -0.13(-1.43%)
Nov 15, 2004 8.808 8.936 8.655 8.924 135,828 +0.06(+0.65%)
Nov 12, 2004 8.780 9.115 7.972 8.866 636,999 -0.16(-1.77%)
Nov 11, 2004 9.364 9.447 8.987 9.026 176,874 -0.42(-4.46%)
Nov 10, 2004 9.728 9.728 9.421 9.447 73,162 -0.18(-1.86%)
Nov 09, 2004 9.702 9.702 9.415 9.626 82,092 -0.14(-1.44%)
Nov 08, 2004 9.415 9.798 8.987 9.766 241,577 +0.52(+5.66%)
Nov 05, 2004 9.064 9.255 8.841 9.243 116,715 +0.24(+2.70%)
Nov 04, 2004 9.064 9.089 8.841 9.000 82,092 +0.05(+0.57%)
Nov 03, 2004 8.936 9.192 8.872 8.949 121,415 +0.24(+2.71%)
Nov 02, 2004 8.477 9.064 8.458 8.713 72,065 +0.06(+0.66%)
Nov 01, 2004 8.764 9.141 8.458 8.655 101,675 -0.31(-3.49%)
Oct 29, 2004 8.936 9.083 8.809 8.968 188,467 +0.19(+2.11%)
Oct 28, 2004 8.809 8.904 8.681 8.783 63,292 -0.15(-1.64%)
Oct 27, 2004 8.649 9.179 8.560 8.929 153,218 +0.25(+2.86%)
Oct 26, 2004 8.521 8.681 8.489 8.681 80,055 +0.10(+1.12%)
Oct 25, 2004 8.458 8.611 8.458 8.585 75,512 +0.16(+1.89%)
Oct 22, 2004 8.585 8.585 8.375 8.426 69,715 -0.07(-0.83%)
Oct 21, 2004 8.362 8.515 8.247 8.496 112,798 +0.20(+2.38%)
Oct 20, 2004 8.266 8.458 8.138 8.298 124,078 +0.00(+0.00%)
Oct 19, 2004 8.037 8.298 7.979 8.298 130,501 +0.35(+4.43%)
Oct 18, 2004 7.711 7.979 7.551 7.946 256,617 +0.40(+5.31%)
Oct 15, 2004 7.564 7.564 7.462 7.545 24,439 +0.03(+0.35%)
Oct 14, 2004 7.589 7.692 7.398 7.519 48,252 +0.04(+0.51%)
Oct 13, 2004 7.341 7.589 7.341 7.481 59,845 +0.17(+2.27%)
Oct 12, 2004 7.155 7.346 7.155 7.315 30,549 -0.08(-1.04%)
Oct 11, 2004 7.564 7.660 7.201 7.392 60,629 -0.04(-0.60%)
Oct 08, 2004 7.577 7.596 7.411 7.436 39,792 -0.17(-2.27%)
Oct 07, 2004 7.723 7.787 7.538 7.609 37,599 -0.05(-0.67%)
Oct 06, 2004 7.436 7.845 7.436 7.660 184,864 +0.13(+1.69%)
Oct 05, 2004 7.583 7.768 7.436 7.532 29,766 -0.19(-2.48%)
Oct 04, 2004 7.500 7.800 7.404 7.723 34,309 -0.10(-1.22%)
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.