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 6.989 7.264 6.989 7.149 42,612 +0.03(+0.36%)
Feb 26, 2004 7.526 7.526 7.085 7.123 47,939 -0.15(-2.02%)
Feb 25, 2004 7.283 7.558 7.194 7.270 60,629 +0.00(+0.00%)
Feb 24, 2004 7.532 7.628 7.213 7.270 123,295 -0.03(-0.35%)
Feb 23, 2004 7.627 7.628 7.021 7.296 114,835 +0.27(+3.91%)
Feb 20, 2004 7.028 7.341 6.894 7.021 73,945 -0.22(-3.08%)
Feb 19, 2004 7.181 7.615 7.181 7.245 73,475 -0.08(-1.13%)
Feb 18, 2004 7.165 7.354 7.021 7.328 96,662 +0.15(+2.04%)
Feb 17, 2004 6.868 7.245 6.868 7.181 67,679 +0.14(+1.99%)
Feb 13, 2004 7.053 7.053 6.734 7.041 63,135 +0.09(+1.30%)
Feb 12, 2004 6.725 7.021 6.651 6.950 94,938 +0.22(+3.22%)
Feb 11, 2004 6.830 7.021 6.638 6.733 146,011 +0.16(+2.42%)
Feb 10, 2004 6.575 7.021 6.575 6.575 133,321 -0.17(-2.55%)
Feb 09, 2004 6.141 7.047 6.134 6.747 366,595 +0.03(+0.38%)
Feb 06, 2004 6.702 7.041 6.606 6.721 326,959 -0.19(-2.77%)
Feb 05, 2004 7.028 7.341 6.900 6.913 163,558 -0.13(-1.81%)
Feb 04, 2004 7.245 7.468 7.021 7.041 127,838 -0.41(-5.48%)
Feb 03, 2004 7.175 7.781 7.175 7.449 38,226 -0.09(-1.19%)
Feb 02, 2004 7.245 7.915 7.213 7.538 69,872 +0.21(+2.87%)
Jan 30, 2004 7.066 7.628 7.066 7.328 91,022 +0.14(+1.95%)
Jan 29, 2004 7.500 7.819 7.066 7.187 189,564 -0.35(-4.66%)
Jan 28, 2004 7.800 7.979 7.526 7.538 93,058 -0.37(-4.68%)
Jan 27, 2004 7.826 8.164 7.826 7.909 91,648 -0.19(-2.29%)
Jan 26, 2004 8.138 8.292 7.819 8.094 153,374 +0.05(+0.63%)
Jan 23, 2004 8.004 8.043 7.660 8.043 141,311 +0.09(+1.12%)
Jan 22, 2004 7.692 7.979 7.692 7.953 362,052 +0.34(+4.53%)
Jan 21, 2004 7.309 7.609 7.181 7.609 322,103 +0.30(+4.10%)
Jan 20, 2004 7.143 7.341 7.085 7.309 334,009 +0.22(+3.16%)
Jan 16, 2004 7.028 7.117 7.002 7.085 272,910 -0.00(-0.01%)
Jan 15, 2004 7.181 7.232 7.041 7.085 187,429 -0.11(-1.51%)
Jan 14, 2004 7.245 7.532 7.149 7.194 208,182 -0.02(-0.27%)
Jan 13, 2004 7.021 7.404 7.009 7.213 359,187 +0.11(+1.62%)
Jan 12, 2004 7.021 7.341 7.021 7.098 454,704 -0.22(-3.05%)
Jan 09, 2004 7.660 7.787 7.021 7.321 515,283 -0.39(-5.05%)
Jan 08, 2004 7.851 7.972 7.647 7.711 288,996 -0.13(-1.63%)
Jan 07, 2004 7.883 7.915 7.787 7.838 206,048 +0.03(+0.33%)
Jan 06, 2004 7.851 7.979 7.787 7.813 300,796 -0.22(-2.78%)
Jan 05, 2004 8.202 8.221 7.845 8.036 163,244 -0.06(-0.78%)
Jan 02, 2004 7.730 8.253 7.704 8.099 112,955 +0.25(+3.25%)
Dec 31, 2003 8.075 8.419 7.660 7.845 312,233 -0.23(-2.85%)
Dec 30, 2003 8.489 8.489 8.011 8.075 262,899 -0.35(-4.17%)
Dec 29, 2003 8.604 8.770 8.311 8.426 184,143 +0.12(+1.46%)
Dec 26, 2003 7.979 8.445 7.538 8.304 75,326 +0.01(+0.08%)
Dec 24, 2003 7.979 8.426 7.979 8.298 576,905 +0.45(+5.69%)
Dec 23, 2003 8.036 8.036 7.736 7.851 126,383 +0.11(+1.49%)
Dec 22, 2003 8.030 8.145 7.692 7.736 305,075 -0.46(-5.61%)
Dec 19, 2003 8.330 8.585 7.953 8.196 435,686 -0.23(-2.73%)
Dec 18, 2003 8.745 8.872 8.413 8.426 169,699 -0.17(-2.00%)
Dec 17, 2003 8.617 8.892 8.489 8.597 107,584 -0.05(-0.60%)
Dec 16, 2003 8.872 8.904 8.489 8.649 244,289 -0.22(-2.52%)
Dec 15, 2003 9.051 9.102 8.872 8.872 112,297 +0.03(+0.36%)
Dec 12, 2003 8.406 8.841 8.406 8.841 238,655 +0.35(+4.14%)
Dec 11, 2003 8.579 8.841 8.426 8.489 169,198 -0.13(-1.48%)
Dec 10, 2003 9.447 9.447 8.617 8.617 295,628 -0.50(-5.53%)
Dec 09, 2003 9.568 9.575 9.096 9.121 167,203 -0.41(-4.29%)
Dec 08, 2003 9.702 9.798 9.530 9.530 66,900 +0.00(+0.00%)
Dec 05, 2003 9.575 9.606 9.536 9.530 53,577 -0.04(-0.47%)
Dec 04, 2003 9.606 9.728 9.543 9.575 56,325 +0.04(+0.47%)
Dec 03, 2003 9.741 9.766 9.453 9.530 180,639 -0.13(-1.32%)
Dec 02, 2003 9.702 9.728 9.377 9.658 116,425 +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.