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

Cresud Sacif ADR (NQ: CRESY )

9.460 +0.050 (+0.53%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 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 8.058 8.170 7.981 8.121 59,848 -0.07(-0.87%)
Sep 29, 2004 8.226 8.492 8.051 8.192 80,559 -0.21(-2.50%)
Sep 28, 2004 8.261 8.527 8.226 8.402 66,704 +0.14(+1.70%)
Sep 27, 2004 8.296 8.386 8.234 8.261 22,996 +0.00(+0.00%)
Sep 24, 2004 8.219 8.282 7.960 8.261 34,994 +0.27(+3.42%)
Sep 23, 2004 8.191 8.226 7.736 7.988 70,417 -0.27(-3.22%)
Sep 22, 2004 8.261 8.331 8.191 8.254 34,994 -0.15(-1.75%)
Sep 21, 2004 8.674 8.674 8.198 8.401 76,845 -0.12(-1.40%)
Sep 20, 2004 8.331 8.667 8.261 8.520 36,565 -0.15(-1.78%)
Sep 17, 2004 8.541 8.674 8.478 8.674 25,710 +0.15(+1.72%)
Sep 16, 2004 8.128 8.541 8.128 8.527 44,564 +0.08(+0.99%)
Sep 15, 2004 8.751 8.751 8.261 8.443 51,277 -0.25(-2.82%)
Sep 14, 2004 8.779 8.779 8.604 8.688 30,566 +0.04(+0.49%)
Sep 13, 2004 8.744 8.779 8.618 8.646 60,705 +0.04(+0.41%)
Sep 10, 2004 8.471 8.653 8.471 8.611 51,740 +0.14(+1.65%)
Sep 09, 2004 8.191 8.527 8.191 8.471 47,135 +0.07(+0.83%)
Sep 08, 2004 8.597 8.597 8.177 8.401 42,520 -0.07(-0.83%)
Sep 07, 2004 8.198 8.471 8.121 8.471 124,266 +0.25(+2.98%)
Sep 03, 2004 8.331 8.331 8.226 8.226 24,996 -0.01(-0.17%)
Sep 02, 2004 8.191 8.268 8.191 8.240 17,425 +0.04(+0.43%)
Sep 01, 2004 8.261 8.359 8.198 8.205 36,565 -0.06(-0.68%)
Aug 31, 2004 8.205 8.303 8.205 8.261 24,282 +0.03(+0.34%)
Aug 30, 2004 8.331 8.331 8.205 8.233 27,852 -0.08(-1.01%)
Aug 27, 2004 8.380 8.380 8.198 8.317 50,563 -0.05(-0.58%)
Aug 26, 2004 8.359 8.366 8.226 8.366 119,981 +0.17(+2.12%)
Aug 25, 2004 8.268 8.366 8.170 8.192 72,131 +0.00(+0.01%)
Aug 24, 2004 8.296 8.345 8.044 8.191 72,846 +0.14(+1.73%)
Aug 23, 2004 7.701 8.226 7.701 8.052 111,697 +0.25(+3.24%)
Aug 20, 2004 7.498 7.799 7.498 7.799 54,880 +0.13(+1.64%)
Aug 19, 2004 7.701 7.785 7.428 7.673 22,425 -0.06(-0.81%)
Aug 18, 2004 7.561 7.743 7.561 7.736 31,343 +0.04(+0.55%)
Aug 17, 2004 7.568 7.764 7.562 7.694 38,565 +0.06(+0.73%)
Aug 16, 2004 7.700 7.701 7.561 7.638 22,996 +0.08(+1.02%)
Aug 13, 2004 7.764 7.813 7.183 7.561 60,705 -0.05(-0.64%)
Aug 12, 2004 7.631 7.631 7.204 7.610 90,843 +0.28(+3.82%)
Aug 11, 2004 7.106 7.463 7.106 7.330 55,562 +0.13(+1.75%)
Aug 10, 2004 7.078 7.246 7.078 7.204 21,996 +0.13(+1.88%)
Aug 09, 2004 7.008 7.288 7.008 7.071 69,989 -0.01(-0.10%)
Aug 06, 2004 7.407 7.407 7.022 7.078 54,705 -0.34(-4.52%)
Aug 05, 2004 7.260 7.540 7.246 7.413 38,565 +0.17(+2.31%)
Aug 04, 2004 7.008 7.316 7.008 7.246 53,277 +0.19(+2.68%)
Aug 03, 2004 6.931 7.147 6.931 7.057 16,740 +0.04(+0.50%)
Aug 02, 2004 6.938 7.120 6.938 7.022 28,281 -0.08(-1.18%)
Jul 30, 2004 6.931 7.168 6.931 7.106 103,841 +0.10(+1.40%)
Jul 29, 2004 6.932 7.043 6.932 7.008 31,709 -0.01(-0.10%)
Jul 28, 2004 6.931 7.106 6.931 7.015 64,561 -0.04(-0.50%)
Jul 27, 2004 7.008 7.169 7.001 7.050 82,130 +0.01(+0.20%)
Jul 26, 2004 7.365 7.392 7.008 7.036 79,844 -0.33(-4.47%)
Jul 23, 2004 7.358 7.505 7.351 7.365 39,422 -0.08(-1.03%)
Jul 22, 2004 7.911 7.911 7.428 7.442 20,425 -0.22(-2.92%)
Jul 21, 2004 7.611 7.983 7.526 7.666 50,706 -0.06(-0.82%)
Jul 20, 2004 7.323 7.876 7.323 7.729 63,133 +0.36(+4.84%)
Jul 19, 2004 7.323 7.477 7.323 7.372 64,704 -0.01(-0.09%)
Jul 16, 2004 7.078 7.386 7.078 7.379 52,849 +0.12(+1.64%)
Jul 15, 2004 7.491 7.491 7.218 7.260 45,135 +0.03(+0.39%)
Jul 14, 2004 7.330 7.386 7.085 7.232 78,273 -0.15(-1.99%)
Jul 13, 2004 7.421 7.421 7.302 7.379 46,135 +0.10(+1.35%)
Jul 12, 2004 7.351 7.365 7.204 7.281 73,417 +0.02(+0.29%)
Jul 09, 2004 7.288 7.400 7.225 7.260 33,994 -0.11(-1.43%)
Jul 08, 2004 7.281 7.491 7.281 7.365 85,986 -0.28(-3.66%)
Jul 07, 2004 7.589 8.226 7.379 7.645 108,269 -0.12(-1.53%)
Jul 06, 2004 8.331 8.331 7.722 7.764 66,132 -0.39(-4.81%)
Jul 02, 2004 8.156 8.366 8.128 8.156 24,567 -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.