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

Cresud Sacif ADR (NQ: CRESY )

8.490 +0.200 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 9.353 9.507 9.219 9.386 180,072 +0.19(+2.11%)
Oct 28, 2004 9.219 9.320 9.086 9.193 60,473 -0.15(-1.64%)
Oct 27, 2004 9.052 9.607 8.959 9.346 146,392 +0.26(+2.86%)
Oct 26, 2004 8.918 9.086 8.885 9.086 76,489 +0.10(+1.12%)
Oct 25, 2004 8.852 9.012 8.852 8.985 72,148 +0.17(+1.89%)
Oct 22, 2004 8.985 8.985 8.765 8.818 66,610 -0.07(-0.83%)
Oct 21, 2004 8.752 8.912 8.631 8.892 107,773 +0.21(+2.38%)
Oct 20, 2004 8.651 8.852 8.518 8.685 118,551 +0.00(+0.00%)
Oct 19, 2004 8.412 8.685 8.351 8.685 124,688 +0.37(+4.43%)
Oct 18, 2004 8.070 8.351 7.903 8.317 245,185 +0.42(+5.31%)
Oct 15, 2004 7.917 7.917 7.810 7.897 23,351 +0.03(+0.35%)
Oct 14, 2004 7.943 8.050 7.743 7.870 46,103 +0.04(+0.51%)
Oct 13, 2004 7.683 7.943 7.683 7.830 57,180 +0.17(+2.27%)
Oct 12, 2004 7.489 7.689 7.489 7.656 29,188 -0.08(-1.04%)
Oct 11, 2004 7.917 8.017 7.536 7.736 57,928 -0.05(-0.60%)
Oct 08, 2004 7.930 7.950 7.756 7.783 38,020 -0.18(-2.27%)
Oct 07, 2004 8.083 8.150 7.890 7.963 35,924 -0.05(-0.67%)
Oct 06, 2004 7.783 8.211 7.783 8.017 176,629 +0.13(+1.69%)
Oct 05, 2004 7.937 8.130 7.783 7.883 28,440 -0.20(-2.48%)
Oct 04, 2004 7.850 8.164 7.750 8.084 32,781 -0.10(-1.22%)
Oct 01, 2004 7.583 8.184 7.583 8.184 117,802 +0.43(+5.61%)
Sep 30, 2004 7.689 7.796 7.616 7.749 62,718 -0.07(-0.87%)
Sep 29, 2004 7.850 8.104 7.683 7.817 84,422 -0.20(-2.50%)
Sep 28, 2004 7.883 8.137 7.850 8.017 69,903 +0.13(+1.70%)
Sep 27, 2004 7.917 8.002 7.857 7.883 24,099 +0.00(+0.00%)
Sep 24, 2004 7.843 7.903 7.596 7.883 36,673 +0.26(+3.42%)
Sep 23, 2004 7.816 7.850 7.382 7.623 73,795 -0.25(-3.22%)
Sep 22, 2004 7.883 7.950 7.816 7.876 36,673 -0.14(-1.75%)
Sep 21, 2004 8.277 8.277 7.823 8.017 80,531 -0.11(-1.40%)
Sep 20, 2004 7.950 8.271 7.883 8.130 38,319 -0.15(-1.78%)
Sep 17, 2004 8.150 8.277 8.090 8.277 26,943 +0.14(+1.72%)
Sep 16, 2004 7.756 8.150 7.756 8.137 46,702 +0.08(+1.00%)
Sep 15, 2004 8.351 8.351 7.883 8.057 53,737 -0.23(-2.82%)
Sep 14, 2004 8.378 8.378 8.211 8.291 32,032 +0.04(+0.49%)
Sep 13, 2004 8.344 8.378 8.224 8.251 63,616 +0.03(+0.41%)
Sep 10, 2004 8.084 8.257 8.083 8.217 54,222 +0.13(+1.65%)
Sep 09, 2004 7.816 8.137 7.816 8.084 49,396 +0.07(+0.83%)
Sep 08, 2004 8.204 8.204 7.803 8.017 44,560 -0.07(-0.83%)
Sep 07, 2004 7.823 8.084 7.750 8.084 130,226 +0.23(+2.98%)
Sep 03, 2004 7.950 7.950 7.850 7.850 26,195 -0.01(-0.17%)
Sep 02, 2004 7.816 7.890 7.816 7.863 18,261 +0.03(+0.43%)
Sep 01, 2004 7.883 7.977 7.823 7.830 38,319 -0.05(-0.68%)
Aug 31, 2004 7.830 7.923 7.830 7.883 25,446 +0.03(+0.34%)
Aug 30, 2004 7.950 7.950 7.830 7.856 29,188 -0.08(-1.01%)
Aug 27, 2004 7.997 7.997 7.823 7.937 52,988 -0.05(-0.58%)
Aug 26, 2004 7.977 7.983 7.850 7.983 125,736 +0.17(+2.12%)
Aug 25, 2004 7.889 7.983 7.796 7.817 75,591 +0.00(+0.01%)
Aug 24, 2004 7.917 7.963 7.676 7.816 76,339 +0.13(+1.73%)
Aug 23, 2004 7.349 7.850 7.349 7.683 117,054 +0.24(+3.24%)
Aug 20, 2004 7.155 7.442 7.155 7.442 57,512 +0.12(+1.64%)
Aug 19, 2004 7.349 7.429 7.088 7.322 23,500 -0.06(-0.81%)
Aug 18, 2004 7.215 7.389 7.215 7.382 32,847 +0.04(+0.55%)
Aug 17, 2004 7.222 7.409 7.216 7.342 40,415 +0.05(+0.73%)
Aug 16, 2004 7.348 7.349 7.215 7.289 24,099 +0.07(+1.02%)
Aug 13, 2004 7.409 7.456 6.854 7.215 63,616 -0.05(-0.64%)
Aug 12, 2004 7.282 7.282 6.874 7.262 95,200 +0.27(+3.82%)
Aug 11, 2004 6.781 7.122 6.781 6.995 58,227 +0.12(+1.75%)
Aug 10, 2004 6.754 6.914 6.754 6.874 23,051 +0.13(+1.88%)
Aug 09, 2004 6.687 6.955 6.687 6.747 73,346 -0.01(-0.10%)
Aug 06, 2004 7.068 7.068 6.701 6.754 57,329 -0.32(-4.52%)
Aug 05, 2004 6.928 7.195 6.914 7.074 40,415 +0.16(+2.31%)
Aug 04, 2004 6.687 6.981 6.687 6.914 55,832 +0.18(+2.68%)
Aug 03, 2004 6.614 6.820 6.614 6.734 17,543 +0.03(+0.50%)
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.