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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 8.021 8.133 7.944 8.083 60,125 -0.07(-0.87%)
Sep 29, 2004 8.188 8.453 8.014 8.154 80,932 -0.21(-2.50%)
Sep 28, 2004 8.223 8.488 8.188 8.363 67,012 +0.14(+1.70%)
Sep 27, 2004 8.258 8.347 8.196 8.223 23,102 +0.00(+0.00%)
Sep 24, 2004 8.181 8.244 7.924 8.223 35,156 +0.27(+3.42%)
Sep 23, 2004 8.153 8.188 7.701 7.951 70,743 -0.26(-3.22%)
Sep 22, 2004 8.223 8.293 8.153 8.216 35,156 -0.15(-1.75%)
Sep 21, 2004 8.634 8.634 8.160 8.363 77,201 -0.12(-1.40%)
Sep 20, 2004 8.293 8.627 8.223 8.481 36,735 -0.15(-1.78%)
Sep 17, 2004 8.502 8.634 8.439 8.634 25,829 +0.15(+1.72%)
Sep 16, 2004 8.091 8.502 8.091 8.488 44,770 +0.08(+0.99%)
Sep 15, 2004 8.711 8.711 8.223 8.404 51,515 -0.24(-2.82%)
Sep 14, 2004 8.739 8.739 8.565 8.648 30,708 +0.04(+0.49%)
Sep 13, 2004 8.704 8.739 8.579 8.606 60,986 +0.03(+0.41%)
Sep 10, 2004 8.432 8.613 8.432 8.572 51,980 +0.14(+1.65%)
Sep 09, 2004 8.153 8.488 8.153 8.432 47,353 +0.07(+0.83%)
Sep 08, 2004 8.558 8.558 8.140 8.363 42,717 -0.07(-0.83%)
Sep 07, 2004 8.160 8.432 8.084 8.432 124,842 +0.24(+2.98%)
Sep 03, 2004 8.293 8.293 8.188 8.188 25,111 -0.01(-0.17%)
Sep 02, 2004 8.153 8.230 8.153 8.202 17,506 +0.03(+0.43%)
Sep 01, 2004 8.223 8.321 8.160 8.167 36,735 -0.06(-0.68%)
Aug 31, 2004 8.167 8.265 8.167 8.223 24,394 +0.03(+0.34%)
Aug 30, 2004 8.293 8.293 8.167 8.195 27,981 -0.08(-1.01%)
Aug 27, 2004 8.342 8.342 8.160 8.279 50,797 -0.05(-0.58%)
Aug 26, 2004 8.321 8.328 8.188 8.327 120,537 +0.17(+2.12%)
Aug 25, 2004 8.229 8.328 8.133 8.154 72,465 +0.00(+0.01%)
Aug 24, 2004 8.258 8.307 8.007 8.153 73,183 +0.14(+1.73%)
Aug 23, 2004 7.666 8.188 7.666 8.015 112,214 +0.25(+3.24%)
Aug 20, 2004 7.464 7.763 7.464 7.763 55,134 +0.13(+1.64%)
Aug 19, 2004 7.666 7.749 7.394 7.638 22,528 -0.06(-0.81%)
Aug 18, 2004 7.526 7.707 7.526 7.701 31,488 +0.04(+0.55%)
Aug 17, 2004 7.533 7.728 7.527 7.659 38,744 +0.06(+0.73%)
Aug 16, 2004 7.665 7.666 7.526 7.603 23,102 +0.08(+1.02%)
Aug 13, 2004 7.728 7.777 7.150 7.526 60,986 -0.05(-0.64%)
Aug 12, 2004 7.596 7.596 7.171 7.575 91,263 +0.28(+3.82%)
Aug 11, 2004 7.073 7.429 7.073 7.296 55,820 +0.13(+1.75%)
Aug 10, 2004 7.045 7.213 7.045 7.171 22,098 +0.13(+1.88%)
Aug 09, 2004 6.976 7.255 6.976 7.038 70,313 -0.01(-0.10%)
Aug 06, 2004 7.373 7.373 6.990 7.045 54,959 -0.33(-4.52%)
Aug 05, 2004 7.227 7.505 7.213 7.379 38,744 +0.17(+2.31%)
Aug 04, 2004 6.976 7.282 6.976 7.213 53,524 +0.19(+2.68%)
Aug 03, 2004 6.899 7.114 6.899 7.025 16,817 +0.03(+0.50%)
Aug 02, 2004 6.906 7.087 6.906 6.990 28,412 -0.08(-1.18%)
Jul 30, 2004 6.899 7.135 6.899 7.073 104,322 +0.10(+1.40%)
Jul 29, 2004 6.900 7.011 6.900 6.976 31,856 -0.01(-0.10%)
Jul 28, 2004 6.899 7.073 6.899 6.983 64,860 -0.03(-0.50%)
Jul 27, 2004 6.976 7.136 6.969 7.018 82,510 +0.01(+0.20%)
Jul 26, 2004 7.331 7.358 6.976 7.004 80,214 -0.33(-4.47%)
Jul 23, 2004 7.324 7.471 7.317 7.331 39,605 -0.08(-1.03%)
Jul 22, 2004 7.875 7.875 7.394 7.408 20,520 -0.22(-2.92%)
Jul 21, 2004 7.576 7.946 7.491 7.631 50,941 -0.06(-0.82%)
Jul 20, 2004 7.289 7.840 7.289 7.694 63,425 +0.36(+4.84%)
Jul 19, 2004 7.289 7.443 7.289 7.338 65,003 -0.01(-0.09%)
Jul 16, 2004 7.045 7.352 7.045 7.345 53,093 +0.12(+1.64%)
Jul 15, 2004 7.457 7.457 7.185 7.227 45,344 +0.03(+0.39%)
Jul 14, 2004 7.296 7.352 7.052 7.199 78,636 -0.15(-1.99%)
Jul 13, 2004 7.387 7.387 7.268 7.345 46,349 +0.10(+1.35%)
Jul 12, 2004 7.317 7.331 7.171 7.248 73,757 +0.02(+0.29%)
Jul 09, 2004 7.255 7.366 7.192 7.227 34,152 -0.10(-1.43%)
Jul 08, 2004 7.248 7.457 7.248 7.331 86,384 -0.28(-3.66%)
Jul 07, 2004 7.554 8.188 7.345 7.610 108,770 -0.12(-1.53%)
Jul 06, 2004 8.292 8.293 7.687 7.728 66,438 -0.39(-4.81%)
Jul 02, 2004 8.119 8.328 8.091 8.119 24,681 -0.01(-0.09%)
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.