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

Cresud Sacif ADR (NQ: CRESY )

9.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2005 9.073 9.142 8.982 9.066 78,776 +0.00(+0.00%)
May 27, 2005 8.898 9.150 8.891 9.066 66,205 +0.02(+0.25%)
May 26, 2005 9.101 9.227 9.044 9.044 169,709 -0.06(-0.71%)
May 25, 2005 9.066 9.136 9.066 9.108 126,493 +0.04(+0.46%)
May 24, 2005 8.632 9.136 8.583 9.066 175,687 +0.27(+3.11%)
May 23, 2005 8.961 8.961 8.163 8.793 208,692 -0.17(-1.88%)
May 20, 2005 8.856 9.009 8.751 8.961 217,463 +0.04(+0.47%)
May 19, 2005 8.716 8.919 8.408 8.919 118,396 +0.31(+3.58%)
May 18, 2005 8.380 8.646 8.380 8.611 84,701 +0.13(+1.57%)
May 17, 2005 8.527 8.548 8.401 8.478 59,318 -0.05(-0.57%)
May 16, 2005 8.401 8.639 8.373 8.527 87,573 -0.05(-0.57%)
May 13, 2005 8.303 8.611 8.127 8.576 183,284 +0.25(+3.02%)
May 12, 2005 8.366 8.576 8.198 8.325 230,337 -0.02(-0.24%)
May 11, 2005 7.876 8.478 7.813 8.345 268,514 +0.56(+7.19%)
May 10, 2005 7.309 7.876 7.309 7.785 123,019 +0.40(+5.40%)
May 09, 2005 7.393 7.533 7.288 7.386 278,536 -0.16(-2.13%)
May 06, 2005 7.722 7.876 7.519 7.547 137,381 -0.20(-2.53%)
May 05, 2005 8.121 8.170 7.526 7.743 187,767 -0.32(-3.99%)
May 04, 2005 7.932 8.191 7.876 8.065 128,626 +0.42(+5.49%)
May 03, 2005 7.470 7.764 7.316 7.645 124,242 +0.34(+4.70%)
May 02, 2005 7.386 7.463 7.239 7.302 175,476 +0.09(+1.26%)
Apr 29, 2005 6.917 7.274 6.917 7.211 580,030 +0.25(+3.62%)
Apr 28, 2005 7.078 7.232 6.903 6.959 529,890 -0.33(-4.51%)
Apr 27, 2005 7.575 7.652 7.085 7.288 248,272 -0.36(-4.76%)
Apr 26, 2005 7.701 7.764 7.624 7.652 399,611 -0.05(-0.64%)
Apr 25, 2005 7.701 7.715 7.491 7.701 185,233 -0.01(-0.09%)
Apr 22, 2005 7.834 7.932 7.631 7.708 182,650 +0.05(+0.64%)
Apr 21, 2005 8.051 8.163 7.526 7.659 271,057 -0.22(-2.76%)
Apr 20, 2005 8.331 8.401 7.799 7.876 126,687 -0.33(-4.05%)
Apr 19, 2005 7.778 8.464 7.778 8.209 190,822 +0.21(+2.67%)
Apr 18, 2005 7.981 8.254 7.715 7.995 384,157 -0.20(-2.39%)
Apr 15, 2005 8.443 8.443 7.141 8.191 1,101,763 -0.46(-5.34%)
Apr 14, 2005 9.192 9.192 8.471 8.653 558,604 -0.62(-6.72%)
Apr 13, 2005 9.556 9.724 9.241 9.276 170,495 -0.01(-0.15%)
Apr 12, 2005 9.633 9.633 9.248 9.290 161,663 -0.26(-2.71%)
Apr 11, 2005 9.731 10.04 9.471 9.549 50,747 -0.08(-0.80%)
Apr 08, 2005 9.591 9.759 9.584 9.626 35,790 +0.03(+0.29%)
Apr 07, 2005 9.865 9.865 9.575 9.598 50,218 -0.18(-1.79%)
Apr 06, 2005 9.872 9.942 9.752 9.773 100,218 -0.01(-0.07%)
Apr 05, 2005 9.675 9.872 9.675 9.780 93,617 +0.21(+2.19%)
Apr 04, 2005 9.563 9.802 9.451 9.570 84,004 -0.11(-1.16%)
Apr 01, 2005 9.802 9.900 9.612 9.682 130,103 +0.07(+0.73%)
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%)
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.