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

Cresud Sacif ADR (NQ: CRESY )

8.330 +0.180 (+2.21%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 12, 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 (%)
Oct 29, 2004 9.310 9.463 9.177 9.343 180,906 +0.19(+2.11%)
Oct 28, 2004 9.177 9.277 9.044 9.150 60,753 -0.15(-1.64%)
Oct 27, 2004 9.011 9.562 8.917 9.302 147,070 +0.26(+2.86%)
Oct 26, 2004 8.877 9.044 8.844 9.044 76,843 +0.10(+1.12%)
Oct 25, 2004 8.811 8.971 8.811 8.944 72,482 +0.17(+1.89%)
Oct 22, 2004 8.943 8.944 8.725 8.778 66,918 -0.07(-0.83%)
Oct 21, 2004 8.711 8.871 8.592 8.851 108,272 +0.21(+2.38%)
Oct 20, 2004 8.612 8.811 8.479 8.645 119,100 +0.00(+0.00%)
Oct 19, 2004 8.373 8.645 8.312 8.645 125,265 +0.37(+4.43%)
Oct 18, 2004 8.033 8.312 7.867 8.278 246,320 +0.42(+5.31%)
Oct 15, 2004 7.880 7.880 7.774 7.861 23,459 +0.03(+0.35%)
Oct 14, 2004 7.907 8.013 7.707 7.834 46,316 +0.04(+0.51%)
Oct 13, 2004 7.647 7.906 7.647 7.794 57,444 +0.17(+2.27%)
Oct 12, 2004 7.454 7.653 7.454 7.621 29,323 -0.08(-1.04%)
Oct 11, 2004 7.880 7.980 7.502 7.701 58,196 -0.05(-0.60%)
Oct 08, 2004 7.893 7.913 7.720 7.747 38,196 -0.18(-2.27%)
Oct 07, 2004 8.046 8.113 7.853 7.927 36,090 -0.05(-0.67%)
Oct 06, 2004 7.747 8.173 7.747 7.980 177,447 +0.13(+1.69%)
Oct 05, 2004 7.900 8.093 7.747 7.847 28,572 -0.20(-2.48%)
Oct 04, 2004 7.814 8.126 7.714 8.046 32,933 -0.10(-1.22%)
Oct 01, 2004 7.548 8.146 7.548 8.146 118,348 +0.43(+5.61%)
Sep 30, 2004 7.654 7.760 7.581 7.713 63,008 -0.07(-0.87%)
Sep 29, 2004 7.814 8.066 7.647 7.781 84,813 -0.20(-2.50%)
Sep 28, 2004 7.847 8.100 7.814 7.981 70,227 +0.13(+1.70%)
Sep 27, 2004 7.880 7.965 7.821 7.847 24,211 +0.00(+0.00%)
Sep 24, 2004 7.807 7.867 7.561 7.847 36,842 +0.26(+3.42%)
Sep 23, 2004 7.780 7.814 7.348 7.587 74,136 -0.25(-3.22%)
Sep 22, 2004 7.847 7.913 7.780 7.840 36,842 -0.14(-1.75%)
Sep 21, 2004 8.239 8.239 7.787 7.980 80,903 -0.11(-1.40%)
Sep 20, 2004 7.913 8.233 7.847 8.093 38,497 -0.15(-1.78%)
Sep 17, 2004 8.113 8.239 8.053 8.239 27,068 +0.14(+1.72%)
Sep 16, 2004 7.720 8.113 7.720 8.100 46,918 +0.08(+1.00%)
Sep 15, 2004 8.312 8.312 7.847 8.020 53,986 -0.23(-2.82%)
Sep 14, 2004 8.339 8.339 8.173 8.252 32,181 +0.04(+0.49%)
Sep 13, 2004 8.306 8.339 8.186 8.213 63,911 +0.03(+0.41%)
Sep 10, 2004 8.046 8.219 8.046 8.179 54,473 +0.13(+1.65%)
Sep 09, 2004 7.780 8.100 7.780 8.046 49,625 +0.07(+0.83%)
Sep 08, 2004 8.166 8.166 7.767 7.980 44,766 -0.07(-0.83%)
Sep 07, 2004 7.787 8.046 7.714 8.046 130,829 +0.23(+2.98%)
Sep 03, 2004 7.913 7.913 7.814 7.814 26,316 -0.01(-0.17%)
Sep 02, 2004 7.780 7.853 7.780 7.827 18,346 +0.03(+0.43%)
Sep 01, 2004 7.847 7.940 7.787 7.794 38,497 -0.05(-0.68%)
Aug 31, 2004 7.794 7.887 7.794 7.847 25,564 +0.03(+0.34%)
Aug 30, 2004 7.913 7.913 7.794 7.820 29,323 -0.08(-1.01%)
Aug 27, 2004 7.960 7.960 7.787 7.900 53,234 -0.05(-0.58%)
Aug 26, 2004 7.940 7.947 7.814 7.946 126,318 +0.16(+2.12%)
Aug 25, 2004 7.853 7.947 7.760 7.781 75,941 +0.00(+0.01%)
Aug 24, 2004 7.880 7.927 7.641 7.780 76,693 +0.13(+1.73%)
Aug 23, 2004 7.315 7.814 7.315 7.648 117,596 +0.24(+3.24%)
Aug 20, 2004 7.122 7.408 7.122 7.408 57,778 +0.12(+1.64%)
Aug 19, 2004 7.315 7.395 7.056 7.288 23,609 -0.06(-0.81%)
Aug 18, 2004 7.182 7.355 7.182 7.348 32,999 +0.04(+0.55%)
Aug 17, 2004 7.189 7.375 7.183 7.308 40,602 +0.05(+0.73%)
Aug 16, 2004 7.314 7.315 7.182 7.255 24,211 +0.07(+1.02%)
Aug 13, 2004 7.375 7.421 6.823 7.182 63,911 -0.05(-0.64%)
Aug 12, 2004 7.248 7.248 6.843 7.228 95,641 +0.27(+3.82%)
Aug 11, 2004 6.750 7.089 6.750 6.962 58,497 +0.12(+1.75%)
Aug 10, 2004 6.723 6.883 6.723 6.843 23,158 +0.13(+1.88%)
Aug 09, 2004 6.657 6.923 6.657 6.716 73,685 -0.01(-0.10%)
Aug 06, 2004 7.036 7.036 6.670 6.723 57,595 -0.32(-4.52%)
Aug 05, 2004 6.896 7.162 6.883 7.042 40,602 +0.16(+2.31%)
Aug 04, 2004 6.657 6.949 6.657 6.883 56,091 +0.18(+2.68%)
Aug 03, 2004 6.583 6.789 6.583 6.703 17,624 +0.03(+0.50%)
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.