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

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 2:59 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 (%)
Apr 30, 2004 8.016 8.146 7.780 7.899 143,461 -0.09(-1.09%)
Apr 29, 2004 8.047 8.578 7.986 7.986 77,445 -0.16(-1.96%)
Apr 28, 2004 8.505 8.512 8.046 8.146 90,828 -0.30(-3.54%)
Apr 27, 2004 8.312 8.512 8.187 8.445 129,025 +0.20(+2.42%)
Apr 26, 2004 8.378 8.379 8.046 8.246 79,550 +0.05(+0.65%)
Apr 23, 2004 8.272 8.279 8.046 8.193 93,836 +0.15(+1.82%)
Apr 22, 2004 8.372 8.372 7.794 8.046 173,387 +0.00(+0.01%)
Apr 21, 2004 7.847 8.113 7.780 8.046 295,043 +0.13(+1.67%)
Apr 20, 2004 7.980 7.980 7.860 7.913 140,153 -0.06(-0.75%)
Apr 19, 2004 7.780 8.000 7.780 7.973 146,770 +0.15(+1.87%)
Apr 16, 2004 7.780 8.040 7.780 7.827 55,189 -0.12(-1.51%)
Apr 15, 2004 7.880 8.113 7.814 7.947 59,249 -0.05(-0.67%)
Apr 14, 2004 8.269 8.299 7.980 8.000 77,595 -0.15(-1.80%)
Apr 13, 2004 8.452 8.452 8.146 8.146 41,805 -0.15(-1.84%)
Apr 12, 2004 8.412 8.445 8.219 8.299 62,407 -0.01(-0.16%)
Apr 08, 2004 8.518 8.612 8.312 8.312 72,482 -0.21(-2.42%)
Apr 07, 2004 8.565 8.612 8.376 8.518 43,760 +0.13(+1.51%)
Apr 06, 2004 8.624 8.624 8.139 8.392 93,836 +0.01(+0.09%)
Apr 05, 2004 8.313 8.638 8.312 8.385 111,581 -0.13(-1.49%)
Apr 02, 2004 8.405 8.512 8.166 8.512 97,445 +0.35(+4.32%)
Apr 01, 2004 8.558 8.558 8.146 8.159 117,746 -0.09(-1.05%)
Mar 31, 2004 8.146 8.632 8.100 8.246 195,342 +0.15(+1.81%)
Mar 30, 2004 7.980 8.146 7.847 8.100 218,951 +0.13(+1.67%)
Mar 29, 2004 8.445 8.445 7.880 7.967 373,090 -0.02(-0.25%)
Mar 26, 2004 8.179 8.379 7.880 7.986 429,181 -0.18(-2.19%)
Mar 25, 2004 8.578 9.090 8.113 8.165 1,021,675 -0.37(-4.37%)
Mar 24, 2004 7.441 8.538 7.115 8.538 1,160,926 +1.38(+19.33%)
Mar 23, 2004 7.056 7.428 6.790 7.155 52,632 -0.01(-0.18%)
Mar 22, 2004 7.428 7.428 7.168 7.168 71,129 -0.14(-1.92%)
Mar 19, 2004 7.255 7.474 7.248 7.308 44,662 +0.02(+0.27%)
Mar 18, 2004 7.474 7.474 7.102 7.288 50,828 -0.01(-0.18%)
Mar 17, 2004 6.956 7.474 6.956 7.302 95,039 +0.05(+0.65%)
Mar 16, 2004 6.956 7.388 6.956 7.254 139,702 +0.22(+3.11%)
Mar 15, 2004 6.784 7.115 6.783 7.036 106,318 +0.21(+3.12%)
Mar 12, 2004 6.783 6.915 6.783 6.823 93,836 -0.01(-0.10%)
Mar 11, 2004 6.856 7.042 6.816 6.829 103,310 -0.19(-2.65%)
Mar 10, 2004 6.969 7.115 6.949 7.016 70,377 +0.07(+1.05%)
Mar 09, 2004 6.949 7.016 6.863 6.942 98,047 -0.08(-1.14%)
Mar 08, 2004 7.115 7.308 6.982 7.022 98,799 -0.09(-1.31%)
Mar 05, 2004 7.195 7.381 7.062 7.115 65,414 -0.20(-2.73%)
Mar 04, 2004 7.315 7.415 7.149 7.315 96,844 +0.00(+0.00%)
Mar 03, 2004 7.484 7.647 7.315 7.315 38,045 -0.07(-0.90%)
Mar 02, 2004 7.322 7.647 7.322 7.381 50,677 +0.03(+0.45%)
Mar 01, 2004 7.415 7.554 7.348 7.348 62,407 -0.10(-1.34%)
Feb 27, 2004 7.282 7.568 7.282 7.448 40,903 +0.03(+0.36%)
Feb 26, 2004 7.840 7.840 7.381 7.421 46,016 -0.15(-2.02%)
Feb 25, 2004 7.587 7.873 7.494 7.574 58,196 +0.00(+0.00%)
Feb 24, 2004 7.847 7.947 7.514 7.574 118,348 -0.03(-0.35%)
Feb 23, 2004 7.946 7.947 7.315 7.601 110,227 +0.29(+3.91%)
Feb 20, 2004 7.322 7.647 7.182 7.315 70,978 -0.23(-3.08%)
Feb 19, 2004 7.481 7.933 7.481 7.548 70,527 -0.09(-1.13%)
Feb 18, 2004 7.464 7.661 7.315 7.634 92,783 +0.15(+2.04%)
Feb 17, 2004 7.155 7.548 7.155 7.481 64,963 +0.15(+1.99%)
Feb 13, 2004 7.348 7.348 7.016 7.335 60,602 +0.09(+1.29%)
Feb 12, 2004 7.006 7.315 6.929 7.241 91,129 +0.23(+3.22%)
Feb 11, 2004 7.115 7.315 6.916 7.015 140,153 +0.17(+2.42%)
Feb 10, 2004 6.849 7.315 6.849 6.849 127,972 -0.18(-2.55%)
Feb 09, 2004 6.397 7.341 6.391 7.029 351,887 +0.03(+0.38%)
Feb 06, 2004 6.982 7.335 6.883 7.002 313,841 -0.20(-2.77%)
Feb 05, 2004 7.322 7.647 7.189 7.202 156,995 -0.13(-1.81%)
Feb 04, 2004 7.548 7.780 7.315 7.335 122,709 -0.43(-5.48%)
Feb 03, 2004 7.474 8.106 7.474 7.760 36,692 -0.09(-1.19%)
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.