Skip to main content
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 9.582 9.749 9.408 9.568 143,651 +0.03(+0.37%)
Mar 30, 2005 9.234 9.652 9.199 9.533 320,293 +0.06(+0.59%)
Mar 29, 2005 9.756 9.756 9.436 9.478 189,711 -0.21(-2.16%)
Mar 28, 2005 9.756 9.944 9.519 9.687 151,508 +0.14(+1.47%)
Mar 24, 2005 9.310 9.617 9.206 9.546 134,388 +0.24(+2.53%)
Mar 23, 2005 9.756 9.763 8.816 9.310 617,088 -0.45(-4.57%)
Mar 22, 2005 10.10 10.10 9.756 9.756 174,649 -0.14(-1.41%)
Mar 21, 2005 10.06 10.10 9.869 9.896 156,497 +0.03(+0.35%)
Mar 18, 2005 10.07 10.07 9.861 9.861 97,824 -0.01(-0.07%)
Mar 17, 2005 10.10 10.27 9.861 9.868 192,427 -0.13(-1.32%)
Mar 16, 2005 10.10 10.17 9.931 10.00 232,876 +0.11(+1.13%)
Mar 15, 2005 10.06 10.16 9.826 9.889 218,884 +0.03(+0.28%)
Mar 14, 2005 10.45 10.63 9.422 9.861 729,653 -0.59(-5.60%)
Mar 11, 2005 10.49 10.59 10.25 10.45 320,738 -0.01(-0.13%)
Mar 10, 2005 11.30 11.50 10.31 10.46 563,403 -0.90(-7.91%)
Mar 09, 2005 11.90 11.90 11.31 11.36 288,993 -0.32(-2.74%)
Mar 08, 2005 11.95 11.95 11.64 11.68 240,451 -0.27(-2.27%)
Mar 07, 2005 11.65 11.95 11.60 11.95 358,698 +0.31(+2.66%)
Mar 04, 2005 11.64 11.71 11.50 11.64 138,881 +0.11(+0.94%)
Mar 03, 2005 11.29 11.53 11.27 11.53 168,287 +0.23(+2.03%)
Mar 02, 2005 11.64 11.64 10.81 11.30 115,506 -0.30(-2.58%)
Mar 01, 2005 11.78 11.78 11.52 11.60 85,470 +0.14(+1.22%)
Feb 28, 2005 11.57 11.78 11.30 11.46 296,202 +0.17(+1.54%)
Feb 25, 2005 11.10 11.54 11.08 11.29 254,663 +0.19(+1.70%)
Feb 24, 2005 11.07 11.29 10.93 11.10 336,181 +0.11(+1.01%)
Feb 23, 2005 10.77 11.07 10.63 10.99 237,492 +0.23(+2.14%)
Feb 22, 2005 10.93 10.93 10.58 10.76 219,930 +0.24(+2.25%)
Feb 18, 2005 10.75 10.82 10.32 10.52 314,541 -0.21(-1.95%)
Feb 17, 2005 10.98 11.08 10.45 10.73 719,815 -0.26(-2.41%)
Feb 16, 2005 11.22 11.45 10.94 11.00 466,676 -0.22(-1.99%)
Feb 15, 2005 11.59 11.59 11.15 11.22 562,857 -0.19(-1.65%)
Feb 14, 2005 11.36 11.74 11.15 11.41 187,471 +0.05(+0.43%)
Feb 11, 2005 11.33 12.04 11.33 11.36 130,023 -0.14(-1.21%)
Feb 10, 2005 11.85 11.85 11.36 11.50 204,897 -0.06(-0.48%)
Feb 09, 2005 11.23 12.20 11.14 11.55 541,573 +0.41(+3.69%)
Feb 08, 2005 11.25 11.28 11.01 11.14 110,577 -0.10(-0.90%)
Feb 07, 2005 11.15 11.43 10.67 11.24 202,549 +0.16(+1.48%)
Feb 04, 2005 10.89 11.12 10.59 11.08 202,087 +0.15(+1.34%)
Feb 03, 2005 10.73 10.97 10.59 10.93 197,761 +0.31(+2.95%)
Feb 02, 2005 10.62 10.70 10.56 10.62 156,646 -0.01(-0.06%)
Feb 01, 2005 10.45 10.64 10.36 10.63 265,404 +0.19(+1.80%)
Jan 31, 2005 10.31 10.45 10.24 10.44 224,434 +0.30(+2.96%)
Jan 28, 2005 9.965 10.24 9.965 10.14 180,438 -0.07(-0.68%)
Jan 27, 2005 10.10 10.24 9.910 10.21 428,582 +0.31(+3.16%)
Jan 26, 2005 9.875 9.924 9.784 9.896 511,592 +0.08(+0.78%)
Jan 25, 2005 9.944 9.944 9.652 9.819 307,024 +0.18(+1.88%)
Jan 24, 2005 9.756 9.791 9.512 9.638 378,274 +0.29(+3.06%)
Jan 21, 2005 9.687 9.687 9.303 9.352 119,050 -0.05(-0.52%)
Jan 20, 2005 9.617 9.617 9.338 9.401 76,955 -0.06(-0.66%)
Jan 19, 2005 9.791 9.791 9.401 9.464 98,804 -0.05(-0.51%)
Jan 18, 2005 9.791 9.791 9.415 9.512 118,680 +0.21(+2.25%)
Jan 14, 2005 9.652 9.652 9.241 9.303 109,231 +0.14(+1.52%)
Jan 13, 2005 9.338 9.338 9.073 9.164 142,228 -0.13(-1.35%)
Jan 12, 2005 9.540 9.540 9.268 9.289 175,299 -0.10(-1.11%)
Jan 11, 2005 9.345 9.533 9.269 9.394 54,900 +0.06(+0.60%)
Jan 10, 2005 10.21 10.21 9.059 9.338 185,391 -0.25(-2.62%)
Jan 07, 2005 10.10 10.10 9.589 9.589 37,574 -0.06(-0.65%)
Jan 06, 2005 9.408 10.10 9.241 9.652 48,207 +0.08(+0.87%)
Jan 05, 2005 9.965 9.965 9.164 9.568 180,365 -0.33(-3.31%)
Jan 04, 2005 10.29 10.30 9.443 9.896 103,451 -0.38(-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.