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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 8.816 9.192 8.363 8.565 285,988 -0.25(-2.85%)
Dec 30, 2003 9.269 9.269 8.747 8.816 240,801 -0.38(-4.17%)
Dec 29, 2003 9.394 9.575 9.073 9.199 168,665 +0.13(+1.46%)
Dec 26, 2003 8.711 9.220 8.230 9.066 68,994 +0.01(+0.08%)
Dec 24, 2003 8.711 9.199 8.711 9.059 528,414 +0.49(+5.69%)
Dec 23, 2003 8.774 8.774 8.446 8.572 115,760 +0.13(+1.49%)
Dec 22, 2003 8.767 8.892 8.397 8.446 279,432 -0.50(-5.61%)
Dec 19, 2003 9.094 9.373 8.683 8.948 399,065 -0.25(-2.73%)
Dec 18, 2003 9.547 9.687 9.185 9.199 155,435 -0.19(-2.00%)
Dec 17, 2003 9.408 9.708 9.269 9.386 98,542 -0.06(-0.60%)
Dec 16, 2003 9.687 9.721 9.269 9.443 223,755 -0.24(-2.52%)
Dec 15, 2003 9.882 9.938 9.687 9.687 102,858 +0.03(+0.36%)
Dec 12, 2003 9.178 9.652 9.178 9.652 218,595 +0.38(+4.14%)
Dec 11, 2003 9.366 9.652 9.199 9.269 154,976 -0.14(-1.48%)
Dec 10, 2003 10.31 10.31 9.408 9.408 270,779 -0.55(-5.53%)
Dec 09, 2003 10.45 10.45 9.931 9.958 153,149 -0.45(-4.29%)
Dec 08, 2003 10.59 10.70 10.40 10.40 61,277 +0.00(+0.00%)
Dec 05, 2003 10.45 10.49 10.41 10.40 49,074 -0.05(-0.47%)
Dec 04, 2003 10.49 10.62 10.42 10.45 51,591 +0.05(+0.47%)
Dec 03, 2003 10.63 10.66 10.32 10.40 165,455 -0.14(-1.32%)
Dec 02, 2003 10.59 10.62 10.24 10.54 106,639 +0.13(+1.20%)
Dec 01, 2003 11.11 11.29 10.31 10.42 136,624 +0.10(+0.95%)
Nov 28, 2003 10.79 10.79 10.17 10.32 104,334 -0.19(-1.85%)
Nov 26, 2003 10.52 10.73 10.45 10.52 153,812 -0.01(-0.07%)
Nov 25, 2003 10.13 10.69 10.04 10.52 202,067 +0.38(+3.78%)
Nov 24, 2003 10.23 10.24 9.756 10.14 245,267 +0.38(+3.94%)
Nov 21, 2003 9.756 9.756 9.659 9.756 94,251 +0.12(+1.30%)
Nov 20, 2003 9.673 9.784 9.631 9.631 125,269 -0.03(-0.29%)
Nov 19, 2003 9.638 9.875 9.638 9.659 77,277 -0.03(-0.29%)
Nov 18, 2003 9.896 9.896 9.645 9.687 122,099 -0.15(-1.48%)
Nov 17, 2003 9.826 9.833 9.582 9.832 105,523 +0.20(+2.09%)
Nov 14, 2003 9.854 9.854 9.631 9.631 143,942 +0.00(+0.00%)
Nov 13, 2003 9.861 9.861 9.589 9.631 103,145 -0.13(-1.29%)
Nov 12, 2003 9.826 9.826 9.234 9.756 213,567 -0.10(-1.06%)
Nov 11, 2003 9.861 9.896 9.687 9.861 105,128 +0.10(+1.07%)
Nov 10, 2003 9.826 10.27 9.687 9.756 400,269 +0.06(+0.65%)
Nov 07, 2003 9.059 9.756 9.059 9.694 281,547 +0.80(+9.01%)
Nov 06, 2003 8.871 9.046 8.683 8.892 325,494 +0.07(+0.79%)
Nov 05, 2003 9.129 9.129 8.627 8.822 507,389 -0.20(-2.24%)
Nov 04, 2003 10.82 10.82 8.955 9.025 418,508 -0.17(-1.89%)
Nov 03, 2003 9.059 9.373 9.059 9.199 374,118 +0.22(+2.40%)
Oct 31, 2003 9.617 9.645 8.795 8.983 394,109 -0.66(-6.86%)
Oct 30, 2003 10.05 10.08 9.464 9.645 444,325 -0.40(-4.01%)
Oct 29, 2003 9.756 10.11 9.756 10.05 391,233 +0.35(+3.65%)
Oct 28, 2003 9.673 9.757 9.408 9.694 629,584 +0.19(+1.98%)
Oct 27, 2003 9.059 9.547 9.025 9.505 691,940 +0.52(+5.82%)
Oct 24, 2003 8.641 8.990 8.530 8.983 309,378 +0.31(+3.53%)
Oct 23, 2003 9.066 9.122 8.474 8.676 536,247 -0.39(-4.30%)
Oct 22, 2003 9.958 10.00 9.059 9.066 501,664 -0.17(-1.81%)
Oct 21, 2003 10.10 10.33 9.234 9.234 612,304 -0.17(-1.85%)
Oct 20, 2003 9.756 10.63 8.606 9.408 1,832,516 +2.01(+27.12%)
Oct 17, 2003 7.324 7.561 6.627 7.401 12,326 +0.00(+0.00%)
Oct 16, 2003 7.645 7.533 7.331 7.401 19,156 -0.24(-3.19%)
Oct 15, 2003 7.394 7.658 7.387 7.645 25,693 -0.01(-0.08%)
Oct 14, 2003 7.798 7.798 7.261 7.651 61,416 -0.15(-1.97%)
Oct 13, 2003 6.969 8.363 6.627 7.805 161,171 +0.86(+12.45%)
Oct 10, 2003 6.934 7.101 6.829 6.941 23,246 +0.04(+0.61%)
Oct 09, 2003 6.962 6.962 6.843 6.899 10,762 -0.04(-0.60%)
Oct 08, 2003 6.962 6.962 6.864 6.941 7,605 +0.01(+0.10%)
Oct 07, 2003 6.857 6.934 6.795 6.934 23,676 -0.01(-0.20%)
Oct 06, 2003 6.453 7.108 6.446 6.948 83,687 +0.34(+5.07%)
Oct 03, 2003 6.446 6.620 6.376 6.613 41,915 +0.17(+2.58%)
Oct 02, 2003 6.620 6.620 6.174 6.446 7,031 +0.00(+0.00%)
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.