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

Cresud Sacif ADR (NQ: CRESY )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 8.412 8.771 7.980 8.173 299,705 -0.24(-2.85%)
Dec 30, 2003 8.844 8.844 8.346 8.412 252,351 -0.37(-4.17%)
Dec 29, 2003 8.964 9.137 8.658 8.778 176,755 +0.13(+1.46%)
Dec 26, 2003 8.312 8.798 7.853 8.651 72,303 +0.01(+0.08%)
Dec 24, 2003 8.312 8.778 8.312 8.645 553,759 +0.47(+5.69%)
Dec 23, 2003 8.372 8.372 8.060 8.179 121,312 +0.12(+1.49%)
Dec 22, 2003 8.366 8.485 8.013 8.060 292,834 -0.48(-5.61%)
Dec 19, 2003 8.678 8.944 8.286 8.538 418,205 -0.24(-2.73%)
Dec 18, 2003 9.110 9.243 8.765 8.778 162,890 -0.18(-2.00%)
Dec 17, 2003 8.977 9.263 8.844 8.957 103,268 -0.05(-0.60%)
Dec 16, 2003 9.243 9.277 8.844 9.011 234,487 -0.23(-2.52%)
Dec 15, 2003 9.430 9.483 9.243 9.243 107,791 +0.03(+0.36%)
Dec 12, 2003 8.758 9.210 8.758 9.210 229,080 +0.37(+4.14%)
Dec 11, 2003 8.937 9.210 8.778 8.844 162,409 -0.13(-1.48%)
Dec 10, 2003 9.842 9.842 8.977 8.977 283,766 -0.53(-5.53%)
Dec 09, 2003 9.968 9.975 9.476 9.503 160,495 -0.43(-4.29%)
Dec 08, 2003 10.11 10.21 9.928 9.928 64,216 +0.00(+0.00%)
Dec 05, 2003 9.975 10.01 9.935 9.928 51,428 -0.05(-0.47%)
Dec 04, 2003 10.01 10.13 9.942 9.975 54,065 +0.05(+0.47%)
Dec 03, 2003 10.15 10.17 9.848 9.928 173,391 -0.13(-1.32%)
Dec 02, 2003 10.11 10.13 9.769 10.06 111,754 +0.12(+1.20%)
Dec 01, 2003 10.60 10.77 9.842 9.942 143,177 +0.09(+0.95%)
Nov 28, 2003 10.30 10.30 9.709 9.848 109,339 -0.19(-1.85%)
Nov 26, 2003 10.04 10.24 9.975 10.03 161,189 -0.01(-0.07%)
Nov 25, 2003 9.669 10.20 9.576 10.04 211,759 +0.37(+3.78%)
Nov 24, 2003 9.762 9.769 9.310 9.676 257,030 +0.37(+3.94%)
Nov 21, 2003 9.310 9.310 9.217 9.309 98,772 +0.12(+1.30%)
Nov 20, 2003 9.230 9.336 9.190 9.190 131,277 -0.03(-0.29%)
Nov 19, 2003 9.197 9.423 9.197 9.217 80,983 -0.03(-0.29%)
Nov 18, 2003 9.443 9.443 9.203 9.243 127,956 -0.14(-1.48%)
Nov 17, 2003 9.376 9.383 9.144 9.382 110,584 +0.19(+2.09%)
Nov 14, 2003 9.403 9.403 9.190 9.190 150,846 +0.00(+0.00%)
Nov 13, 2003 9.410 9.410 9.150 9.190 108,092 -0.12(-1.29%)
Nov 12, 2003 9.376 9.376 8.811 9.310 223,810 -0.10(-1.06%)
Nov 11, 2003 9.410 9.443 9.243 9.410 110,170 +0.10(+1.07%)
Nov 10, 2003 9.376 9.802 9.243 9.310 419,467 +0.06(+0.65%)
Nov 07, 2003 8.645 9.310 8.645 9.250 295,051 +0.76(+9.01%)
Nov 06, 2003 8.465 8.632 8.286 8.485 341,106 +0.07(+0.79%)
Nov 05, 2003 8.711 8.711 8.233 8.419 531,725 -0.19(-2.24%)
Nov 04, 2003 10.33 10.33 8.545 8.612 438,580 -0.17(-1.89%)
Nov 03, 2003 8.645 8.944 8.645 8.778 392,062 +0.21(+2.40%)
Oct 31, 2003 9.177 9.203 8.392 8.572 413,011 -0.63(-6.86%)
Oct 30, 2003 9.588 9.616 9.031 9.203 465,636 -0.38(-4.01%)
Oct 29, 2003 9.310 9.649 9.310 9.588 409,998 +0.34(+3.65%)
Oct 28, 2003 9.230 9.310 8.977 9.250 659,780 +0.18(+1.98%)
Oct 27, 2003 8.645 9.110 8.612 9.070 725,128 +0.50(+5.82%)
Oct 24, 2003 8.246 8.578 8.139 8.572 324,217 +0.29(+3.53%)
Oct 23, 2003 8.651 8.705 8.086 8.279 561,966 -0.37(-4.30%)
Oct 22, 2003 9.503 9.543 8.645 8.651 525,725 -0.16(-1.81%)
Oct 21, 2003 9.642 9.862 8.811 8.811 641,672 -0.17(-1.85%)
Oct 20, 2003 9.310 10.14 8.213 8.977 1,920,408 +1.92(+27.12%)
Oct 17, 2003 6.989 7.215 6.324 7.062 12,917 +0.00(+0.00%)
Oct 16, 2003 7.295 7.189 6.996 7.062 20,075 -0.23(-3.19%)
Oct 15, 2003 7.056 7.308 7.049 7.295 26,925 -0.01(-0.08%)
Oct 14, 2003 7.441 7.441 6.929 7.301 64,362 -0.15(-1.97%)
Oct 13, 2003 6.650 7.980 6.324 7.448 168,901 +0.82(+12.45%)
Oct 10, 2003 6.617 6.776 6.517 6.623 24,361 +0.04(+0.61%)
Oct 09, 2003 6.643 6.643 6.530 6.583 11,278 -0.04(-0.60%)
Oct 08, 2003 6.643 6.643 6.550 6.623 7,970 +0.01(+0.10%)
Oct 07, 2003 6.543 6.617 6.484 6.617 24,812 -0.01(-0.20%)
Oct 06, 2003 6.158 6.783 6.151 6.630 87,701 +0.32(+5.07%)
Oct 03, 2003 6.151 6.317 6.085 6.310 43,925 +0.16(+2.58%)
Oct 02, 2003 6.317 6.317 5.892 6.151 7,368 +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.