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

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 11.09 11.29 10.83 10.99 308,978 +0.17(+1.54%)
Feb 25, 2005 10.64 11.06 10.62 10.82 265,647 +0.18(+1.70%)
Feb 24, 2005 10.62 10.82 10.48 10.64 350,681 +0.11(+1.01%)
Feb 23, 2005 10.32 10.62 10.19 10.54 247,736 +0.22(+2.14%)
Feb 22, 2005 10.48 10.48 10.14 10.31 229,416 +0.23(+2.25%)
Feb 18, 2005 10.31 10.37 9.894 10.09 328,108 -0.20(-1.95%)
Feb 17, 2005 10.52 10.62 10.02 10.29 750,862 -0.25(-2.41%)
Feb 16, 2005 10.76 10.98 10.49 10.54 486,805 -0.21(-1.99%)
Feb 15, 2005 11.11 11.11 10.69 10.76 587,134 -0.18(-1.65%)
Feb 14, 2005 10.89 11.26 10.69 10.94 195,557 +0.05(+0.43%)
Feb 11, 2005 10.86 11.54 10.86 10.89 135,632 -0.13(-1.21%)
Feb 10, 2005 11.36 11.36 10.89 11.02 213,735 -0.05(-0.48%)
Feb 09, 2005 10.76 11.69 10.68 11.08 564,933 +0.39(+3.69%)
Feb 08, 2005 10.79 10.81 10.56 10.68 115,346 -0.10(-0.90%)
Feb 07, 2005 10.69 10.96 10.23 10.78 211,286 +0.16(+1.48%)
Feb 04, 2005 10.44 10.66 10.15 10.62 210,804 +0.14(+1.34%)
Feb 03, 2005 10.29 10.52 10.15 10.48 206,291 +0.30(+2.95%)
Feb 02, 2005 10.18 10.25 10.12 10.18 163,403 -0.01(-0.07%)
Feb 01, 2005 10.02 10.20 9.927 10.19 276,851 +0.18(+1.80%)
Jan 31, 2005 9.881 10.01 9.821 10.01 234,114 +0.29(+2.96%)
Jan 28, 2005 9.553 9.821 9.553 9.720 188,221 -0.07(-0.68%)
Jan 27, 2005 9.680 9.821 9.500 9.786 447,068 +0.30(+3.16%)
Jan 26, 2005 9.466 9.513 9.380 9.487 533,659 +0.07(+0.78%)
Jan 25, 2005 9.533 9.533 9.253 9.413 320,266 +0.17(+1.88%)
Jan 24, 2005 9.353 9.386 9.119 9.239 394,590 +0.27(+3.06%)
Jan 21, 2005 9.286 9.286 8.919 8.965 124,185 -0.05(-0.52%)
Jan 20, 2005 9.219 9.219 8.952 9.012 80,275 -0.06(-0.66%)
Jan 19, 2005 9.386 9.386 9.012 9.072 103,066 -0.05(-0.51%)
Jan 18, 2005 9.386 9.386 9.026 9.119 123,799 +0.20(+2.25%)
Jan 14, 2005 9.253 9.253 8.859 8.919 113,942 +0.13(+1.52%)
Jan 13, 2005 8.952 8.952 8.698 8.785 148,362 -0.12(-1.35%)
Jan 12, 2005 9.146 9.146 8.885 8.905 182,860 -0.10(-1.11%)
Jan 11, 2005 8.959 9.139 8.885 9.006 57,268 +0.05(+0.60%)
Jan 10, 2005 9.787 9.787 8.685 8.952 193,388 -0.24(-2.62%)
Jan 07, 2005 9.687 9.687 9.193 9.193 39,195 -0.06(-0.65%)
Jan 06, 2005 9.019 9.687 8.859 9.253 50,287 +0.08(+0.87%)
Jan 05, 2005 9.553 9.553 8.785 9.173 188,144 -0.31(-3.31%)
Jan 04, 2005 9.861 9.874 9.052 9.487 107,913 -0.37(-3.73%)
Jan 03, 2005 9.954 10.04 9.854 9.854 38,626 -0.10(-1.01%)
Dec 31, 2004 10.02 10.02 9.835 9.954 32,182 +0.10(+1.02%)
Dec 30, 2004 9.687 10.05 9.687 9.854 96,996 -0.03(-0.34%)
Dec 29, 2004 9.854 9.921 9.687 9.887 56,731 +0.01(+0.14%)
Dec 28, 2004 9.914 9.981 9.821 9.874 68,855 -0.04(-0.40%)
Dec 27, 2004 9.841 10.29 9.720 9.914 89,661 +0.26(+2.70%)
Dec 23, 2004 9.433 9.740 9.420 9.654 105,528 +0.22(+2.34%)
Dec 22, 2004 9.353 9.520 9.259 9.433 69,753 +0.09(+1.00%)
Dec 21, 2004 9.320 9.400 9.239 9.340 149,536 +0.07(+0.72%)
Dec 20, 2004 9.106 9.520 9.019 9.273 111,216 +0.42(+4.75%)
Dec 17, 2004 9.019 9.019 8.685 8.852 64,664 +0.19(+2.24%)
Dec 16, 2004 9.126 9.126 8.658 8.658 46,702 -0.13(-1.52%)
Dec 15, 2004 8.952 8.952 8.752 8.792 24,099 +0.04(+0.46%)
Dec 14, 2004 8.952 8.952 8.618 8.752 41,163 -0.06(-0.68%)
Dec 13, 2004 8.752 8.992 8.525 8.812 64,514 +0.09(+1.07%)
Dec 10, 2004 8.852 8.852 8.618 8.718 41,762 +0.03(+0.38%)
Dec 09, 2004 8.605 8.892 8.591 8.685 92,655 -0.07(-0.76%)
Dec 08, 2004 8.885 9.353 8.451 8.752 187,406 -0.35(-3.81%)
Dec 07, 2004 9.453 9.647 9.019 9.098 190,999 -0.27(-2.86%)
Dec 06, 2004 9.720 9.720 9.353 9.366 133,969 -0.32(-3.31%)
Dec 03, 2004 9.500 9.787 9.500 9.687 64,364 -0.25(-2.55%)
Dec 02, 2004 9.680 10.20 9.680 9.941 62,419 -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.