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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 27, 2004 6.957 7.230 6.957 7.116 42,810 +0.03(+0.36%)
Feb 26, 2004 7.491 7.491 7.053 7.091 48,161 -0.15(-2.02%)
Feb 25, 2004 7.249 7.523 7.161 7.237 60,910 +0.00(+0.00%)
Feb 24, 2004 7.497 7.593 7.180 7.237 123,866 -0.03(-0.35%)
Feb 23, 2004 7.592 7.593 6.989 7.262 115,367 +0.27(+3.91%)
Feb 20, 2004 6.995 7.307 6.862 6.989 74,288 -0.22(-3.08%)
Feb 19, 2004 7.148 7.580 7.148 7.211 73,816 -0.08(-1.13%)
Feb 18, 2004 7.132 7.320 6.989 7.294 97,109 +0.15(+2.04%)
Feb 17, 2004 6.837 7.211 6.837 7.148 67,992 +0.14(+1.99%)
Feb 13, 2004 7.021 7.021 6.703 7.008 63,428 +0.09(+1.29%)
Feb 12, 2004 6.694 6.989 6.620 6.918 95,378 +0.22(+3.22%)
Feb 11, 2004 6.798 6.989 6.608 6.702 146,687 +0.16(+2.42%)
Feb 10, 2004 6.544 6.989 6.544 6.544 133,939 -0.17(-2.55%)
Feb 09, 2004 6.112 7.014 6.106 6.716 368,293 +0.03(+0.38%)
Feb 06, 2004 6.671 7.008 6.576 6.690 328,473 -0.19(-2.77%)
Feb 05, 2004 6.995 7.307 6.868 6.881 164,315 -0.13(-1.81%)
Feb 04, 2004 7.211 7.434 6.989 7.008 128,430 -0.41(-5.48%)
Feb 03, 2004 7.141 7.745 7.141 7.415 38,403 -0.09(-1.19%)
Feb 02, 2004 7.211 7.878 7.180 7.504 70,196 +0.21(+2.87%)
Jan 30, 2004 7.033 7.593 7.033 7.294 91,443 +0.14(+1.95%)
Jan 29, 2004 7.466 7.783 7.033 7.154 190,442 -0.35(-4.66%)
Jan 28, 2004 7.764 7.942 7.491 7.504 93,489 -0.37(-4.68%)
Jan 27, 2004 7.790 8.126 7.790 7.872 92,073 -0.18(-2.29%)
Jan 26, 2004 8.101 8.253 7.783 8.056 154,085 +0.05(+0.63%)
Jan 23, 2004 7.967 8.006 7.624 8.006 141,966 +0.09(+1.12%)
Jan 22, 2004 7.656 7.942 7.656 7.917 363,729 +0.34(+4.53%)
Jan 21, 2004 7.275 7.574 7.148 7.574 323,594 +0.30(+4.10%)
Jan 20, 2004 7.110 7.307 7.053 7.275 335,556 +0.22(+3.16%)
Jan 16, 2004 6.995 7.084 6.970 7.052 274,174 -0.00(-0.01%)
Jan 15, 2004 7.148 7.199 7.008 7.053 188,297 -0.11(-1.51%)
Jan 14, 2004 7.211 7.497 7.116 7.161 209,146 -0.02(-0.27%)
Jan 13, 2004 6.989 7.370 6.976 7.180 360,850 +0.11(+1.62%)
Jan 12, 2004 6.989 7.307 6.989 7.065 456,810 -0.22(-3.05%)
Jan 09, 2004 7.624 7.751 6.989 7.288 517,669 -0.39(-5.05%)
Jan 08, 2004 7.815 7.936 7.612 7.675 290,335 -0.13(-1.63%)
Jan 07, 2004 7.847 7.878 7.751 7.802 207,003 +0.03(+0.33%)
Jan 06, 2004 7.815 7.942 7.751 7.777 302,189 -0.22(-2.78%)
Jan 05, 2004 8.164 8.183 7.809 7.999 164,000 -0.06(-0.78%)
Jan 02, 2004 7.694 8.215 7.669 8.062 113,478 +0.25(+3.25%)
Dec 31, 2003 8.037 8.380 7.624 7.809 313,679 -0.23(-2.85%)
Dec 30, 2003 8.450 8.450 7.974 8.037 264,116 -0.35(-4.17%)
Dec 29, 2003 8.565 8.730 8.272 8.387 184,996 +0.12(+1.46%)
Dec 26, 2003 7.942 8.406 7.504 8.266 75,674 +0.01(+0.08%)
Dec 24, 2003 7.942 8.387 7.942 8.260 579,577 +0.44(+5.69%)
Dec 23, 2003 7.999 7.999 7.701 7.815 126,968 +0.11(+1.49%)
Dec 22, 2003 7.993 8.107 7.656 7.701 306,487 -0.46(-5.61%)
Dec 19, 2003 8.291 8.546 7.917 8.158 437,704 -0.23(-2.73%)
Dec 18, 2003 8.704 8.832 8.374 8.387 170,485 -0.17(-2.00%)
Dec 17, 2003 8.577 8.851 8.450 8.558 108,083 -0.05(-0.60%)
Dec 16, 2003 8.832 8.863 8.450 8.609 245,420 -0.22(-2.52%)
Dec 15, 2003 9.009 9.060 8.832 8.832 112,817 +0.03(+0.36%)
Dec 12, 2003 8.368 8.800 8.368 8.800 239,760 +0.35(+4.14%)
Dec 11, 2003 8.539 8.800 8.387 8.450 169,981 -0.13(-1.48%)
Dec 10, 2003 9.403 9.403 8.577 8.577 296,997 -0.50(-5.53%)
Dec 09, 2003 9.524 9.530 9.054 9.079 167,978 -0.41(-4.29%)
Dec 08, 2003 9.658 9.753 9.486 9.486 67,210 +0.00(+0.00%)
Dec 05, 2003 9.530 9.562 9.492 9.486 53,825 -0.04(-0.47%)
Dec 04, 2003 9.562 9.683 9.499 9.530 56,586 +0.04(+0.47%)
Dec 03, 2003 9.696 9.721 9.410 9.486 181,475 -0.13(-1.32%)
Dec 02, 2003 9.658 9.683 9.333 9.613 116,964 +0.11(+1.20%)
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.