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

Cresud Sacif ADR (NQ: CRESY )

9.070 -0.070 (-0.77%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 25, 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 (%)
Jun 30, 2004 8.142 8.317 8.142 8.191 45,278 +0.05(+0.60%)
Jun 29, 2004 8.366 8.401 8.142 8.142 85,272 -0.01(-0.17%)
Jun 28, 2004 8.576 8.576 7.918 8.156 56,848 +0.11(+1.39%)
Jun 25, 2004 8.576 8.576 8.009 8.044 126,409 -0.20(-2.38%)
Jun 24, 2004 8.016 8.401 7.876 8.240 247,819 +0.37(+4.72%)
Jun 23, 2004 8.016 8.016 7.638 7.869 290,669 +0.43(+5.83%)
Jun 22, 2004 8.016 8.016 7.407 7.435 38,851 +0.04(+0.57%)
Jun 21, 2004 7.869 8.226 7.386 7.393 91,414 +0.17(+2.33%)
Jun 18, 2004 7.463 7.463 7.169 7.225 38,279 -0.21(-2.82%)
Jun 17, 2004 7.134 7.512 7.134 7.435 48,135 +0.06(+0.76%)
Jun 16, 2004 7.645 7.645 7.316 7.379 90,129 -0.26(-3.39%)
Jun 15, 2004 7.701 7.701 7.421 7.638 54,991 +0.01(+0.18%)
Jun 14, 2004 7.700 7.701 7.561 7.624 85,701 +0.04(+0.46%)
Jun 10, 2004 7.876 7.876 7.407 7.589 80,559 -0.04(-0.55%)
Jun 09, 2004 7.771 7.771 7.379 7.631 258,531 +0.30(+4.11%)
Jun 08, 2004 7.197 7.491 7.176 7.330 34,708 +0.13(+1.85%)
Jun 07, 2004 7.211 7.337 7.001 7.197 36,994 +0.17(+2.39%)
Jun 04, 2004 7.148 7.148 6.729 7.029 20,711 +0.03(+0.40%)
Jun 03, 2004 6.686 7.134 6.686 7.001 46,849 -0.14(-1.96%)
Jun 02, 2004 6.861 7.155 6.826 7.141 45,850 +0.11(+1.49%)
Jun 01, 2004 7.008 7.344 7.008 7.036 65,275 -0.17(-2.33%)
May 28, 2004 7.218 7.351 7.148 7.204 33,709 -0.12(-1.63%)
May 27, 2004 7.282 7.771 7.253 7.323 99,841 -0.10(-1.32%)
May 26, 2004 7.841 7.841 7.176 7.421 85,272 +0.06(+0.85%)
May 25, 2004 7.693 7.869 7.253 7.359 149,262 -0.03(-0.37%)
May 24, 2004 7.351 7.421 7.001 7.386 197,684 +0.53(+7.66%)
May 21, 2004 6.742 6.861 6.651 6.860 58,848 +0.18(+2.62%)
May 20, 2004 6.651 6.693 6.273 6.685 63,704 +0.29(+4.59%)
May 19, 2004 5.965 6.665 5.965 6.392 110,840 +0.41(+6.91%)
May 18, 2004 6.049 6.224 5.951 5.979 183,400 -0.29(-4.58%)
May 17, 2004 6.315 6.538 6.231 6.266 171,688 -0.32(-4.89%)
May 14, 2004 6.574 6.861 6.546 6.588 96,128 -0.12(-1.77%)
May 13, 2004 6.699 7.021 6.686 6.707 104,269 -0.13(-1.84%)
May 12, 2004 6.616 7.050 6.546 6.833 227,251 -0.16(-2.30%)
May 11, 2004 6.098 7.078 6.098 6.994 376,799 -0.09(-1.28%)
May 10, 2004 7.701 7.701 6.742 7.085 394,511 -0.62(-8.08%)
May 07, 2004 7.877 8.499 7.701 7.708 77,559 -0.42(-5.17%)
May 06, 2004 8.401 8.401 7.848 8.128 77,988 +0.15(+1.84%)
May 05, 2004 7.708 8.107 7.708 7.981 58,705 +0.15(+1.97%)
May 04, 2004 7.702 8.114 7.701 7.827 97,413 -0.08(-1.06%)
May 03, 2004 8.093 8.401 7.722 7.911 154,262 -0.41(-4.87%)
Apr 30, 2004 8.440 8.576 8.191 8.317 136,264 -0.09(-1.09%)
Apr 29, 2004 8.472 9.031 8.408 8.408 73,560 -0.17(-1.96%)
Apr 28, 2004 8.954 8.961 8.471 8.576 86,272 -0.32(-3.54%)
Apr 27, 2004 8.751 8.961 8.620 8.891 122,552 +0.21(+2.42%)
Apr 26, 2004 8.821 8.821 8.471 8.681 75,559 +0.06(+0.65%)
Apr 23, 2004 8.709 8.716 8.471 8.625 89,129 +0.15(+1.82%)
Apr 22, 2004 8.814 8.814 8.205 8.471 164,689 +0.00(+0.01%)
Apr 21, 2004 8.261 8.541 8.191 8.471 280,242 +0.14(+1.67%)
Apr 20, 2004 8.401 8.401 8.275 8.331 133,122 -0.06(-0.75%)
Apr 19, 2004 8.191 8.422 8.191 8.394 139,407 +0.15(+1.87%)
Apr 16, 2004 8.191 8.464 8.191 8.240 52,420 -0.13(-1.51%)
Apr 15, 2004 8.296 8.541 8.226 8.366 56,277 -0.06(-0.67%)
Apr 14, 2004 8.706 8.737 8.401 8.422 73,703 -0.15(-1.80%)
Apr 13, 2004 8.898 8.898 8.576 8.576 39,708 -0.16(-1.84%)
Apr 12, 2004 8.856 8.891 8.653 8.737 59,276 -0.01(-0.16%)
Apr 08, 2004 8.968 9.066 8.751 8.751 68,846 -0.22(-2.42%)
Apr 07, 2004 9.017 9.066 8.818 8.968 41,565 +0.13(+1.51%)
Apr 06, 2004 9.080 9.080 8.569 8.835 89,129 +0.01(+0.09%)
Apr 05, 2004 8.752 9.094 8.751 8.828 105,983 -0.13(-1.49%)
Apr 02, 2004 8.849 8.961 8.597 8.961 92,557 +0.37(+4.32%)
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.