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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 8.856 9.234 8.401 8.604 284,670 -0.25(-2.85%)
Dec 30, 2003 9.311 9.311 8.787 8.856 239,691 -0.39(-4.17%)
Dec 29, 2003 9.437 9.619 9.115 9.241 167,888 +0.13(+1.46%)
Dec 26, 2003 8.751 9.262 8.268 9.108 68,676 +0.01(+0.08%)
Dec 24, 2003 8.751 9.241 8.751 9.101 525,979 +0.49(+5.69%)
Dec 23, 2003 8.814 8.814 8.485 8.611 115,226 +0.13(+1.49%)
Dec 22, 2003 8.807 8.933 8.436 8.485 278,144 -0.50(-5.61%)
Dec 19, 2003 9.136 9.416 8.723 8.989 397,226 -0.25(-2.73%)
Dec 18, 2003 9.591 9.731 9.227 9.241 154,719 -0.19(-2.00%)
Dec 17, 2003 9.451 9.752 9.311 9.430 98,087 -0.06(-0.60%)
Dec 16, 2003 9.731 9.766 9.311 9.486 222,724 -0.25(-2.52%)
Dec 15, 2003 9.928 9.984 9.731 9.731 102,384 +0.04(+0.36%)
Dec 12, 2003 9.220 9.696 9.220 9.696 217,588 +0.39(+4.14%)
Dec 11, 2003 9.409 9.696 9.241 9.311 154,262 -0.14(-1.48%)
Dec 10, 2003 10.36 10.36 9.451 9.451 269,531 -0.55(-5.53%)
Dec 09, 2003 10.49 10.50 9.977 10.00 152,443 -0.45(-4.29%)
Dec 08, 2003 10.64 10.75 10.45 10.45 60,994 +0.00(+0.00%)
Dec 05, 2003 10.50 10.54 10.46 10.45 48,848 -0.05(-0.47%)
Dec 04, 2003 10.54 10.67 10.47 10.50 51,353 +0.05(+0.47%)
Dec 03, 2003 10.68 10.71 10.37 10.45 164,693 -0.14(-1.32%)
Dec 02, 2003 10.64 10.67 10.28 10.59 106,148 +0.13(+1.20%)
Dec 01, 2003 11.16 11.34 10.36 10.47 135,994 +0.10(+0.95%)
Nov 28, 2003 10.84 10.84 10.22 10.37 103,854 -0.20(-1.85%)
Nov 26, 2003 10.57 10.78 10.50 10.56 153,103 -0.01(-0.07%)
Nov 25, 2003 10.18 10.74 10.08 10.57 201,136 +0.38(+3.78%)
Nov 24, 2003 10.28 10.28 9.802 10.19 244,137 +0.39(+3.94%)
Nov 21, 2003 9.802 9.802 9.703 9.801 93,817 +0.13(+1.30%)
Nov 20, 2003 9.717 9.829 9.675 9.675 124,692 -0.03(-0.29%)
Nov 19, 2003 9.682 9.921 9.682 9.703 76,921 -0.03(-0.29%)
Nov 18, 2003 9.942 9.942 9.689 9.731 121,537 -0.15(-1.48%)
Nov 17, 2003 9.872 9.879 9.626 9.878 105,036 +0.20(+2.09%)
Nov 14, 2003 9.900 9.900 9.675 9.675 143,279 +0.00(+0.00%)
Nov 13, 2003 9.907 9.907 9.633 9.675 102,670 -0.13(-1.29%)
Nov 12, 2003 9.872 9.872 9.276 9.802 212,583 -0.11(-1.06%)
Nov 11, 2003 9.907 9.942 9.731 9.907 104,644 +0.11(+1.07%)
Nov 10, 2003 9.872 10.32 9.731 9.802 398,424 +0.06(+0.65%)
Nov 07, 2003 9.101 9.802 9.101 9.738 280,250 +0.81(+9.01%)
Nov 06, 2003 8.912 9.087 8.723 8.933 323,994 +0.07(+0.79%)
Nov 05, 2003 9.171 9.171 8.667 8.863 505,051 -0.20(-2.24%)
Nov 04, 2003 10.87 10.87 8.996 9.066 416,579 -0.18(-1.89%)
Nov 03, 2003 9.101 9.416 9.101 9.241 372,394 +0.22(+2.40%)
Oct 31, 2003 9.661 9.689 8.835 9.024 392,292 -0.67(-6.86%)
Oct 30, 2003 10.09 10.12 9.508 9.689 442,278 -0.40(-4.01%)
Oct 29, 2003 9.802 10.16 9.802 10.09 389,430 +0.36(+3.65%)
Oct 28, 2003 9.717 9.802 9.451 9.738 626,682 +0.19(+1.98%)
Oct 27, 2003 9.101 9.591 9.066 9.549 688,752 +0.53(+5.82%)
Oct 24, 2003 8.681 9.031 8.569 9.024 307,953 +0.31(+3.53%)
Oct 23, 2003 9.108 9.164 8.513 8.716 533,775 -0.39(-4.30%)
Oct 22, 2003 10.00 10.05 9.101 9.108 499,352 -0.17(-1.81%)
Oct 21, 2003 10.15 10.38 9.276 9.276 609,482 -0.18(-1.85%)
Oct 20, 2003 9.802 10.68 8.646 9.451 1,824,071 +2.02(+27.12%)
Oct 17, 2003 7.358 7.596 6.658 7.435 12,269 +0.00(+0.00%)
Oct 16, 2003 7.680 7.568 7.365 7.435 19,068 -0.25(-3.19%)
Oct 15, 2003 7.428 7.693 7.421 7.680 25,574 -0.01(-0.08%)
Oct 14, 2003 7.834 7.834 7.295 7.686 61,133 -0.15(-1.97%)
Oct 13, 2003 7.001 8.401 6.658 7.841 160,428 +0.87(+12.45%)
Oct 10, 2003 6.966 7.134 6.861 6.973 23,139 +0.04(+0.61%)
Oct 09, 2003 6.994 6.994 6.875 6.931 10,712 -0.04(-0.60%)
Oct 08, 2003 6.994 6.994 6.896 6.973 7,570 +0.01(+0.10%)
Oct 07, 2003 6.889 6.966 6.826 6.966 23,567 -0.01(-0.20%)
Oct 06, 2003 6.483 7.141 6.476 6.980 83,301 +0.34(+5.07%)
Oct 03, 2003 6.476 6.651 6.406 6.643 41,722 +0.17(+2.58%)
Oct 02, 2003 6.651 6.651 6.203 6.476 6,998 +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.