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

Cresud Sacif ADR (NQ: CRESY )

8.290 +0.140 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2004 6.856 6.982 6.790 6.843 35,489 -0.11(-1.63%)
May 27, 2004 6.917 7.381 6.889 6.956 105,114 -0.09(-1.32%)
May 26, 2004 7.448 7.448 6.816 7.049 89,776 +0.06(+0.85%)
May 25, 2004 7.308 7.474 6.889 6.990 157,146 -0.03(-0.37%)
May 24, 2004 6.982 7.049 6.650 7.016 208,124 +0.50(+7.66%)
May 21, 2004 6.404 6.517 6.317 6.516 61,956 +0.17(+2.62%)
May 20, 2004 6.317 6.357 5.958 6.350 67,069 +0.28(+4.59%)
May 19, 2004 5.666 6.331 5.666 6.071 116,694 +0.39(+6.91%)
May 18, 2004 5.745 5.912 5.652 5.679 193,086 -0.27(-4.58%)
May 17, 2004 5.998 6.210 5.918 5.952 180,755 -0.31(-4.89%)
May 14, 2004 6.244 6.517 6.218 6.258 101,205 -0.11(-1.77%)
May 13, 2004 6.363 6.669 6.351 6.371 109,776 -0.12(-1.84%)
May 12, 2004 6.284 6.696 6.218 6.490 239,253 -0.15(-2.30%)
May 11, 2004 5.792 6.723 5.792 6.643 396,700 -0.09(-1.28%)
May 10, 2004 7.315 7.315 6.404 6.730 415,347 -0.59(-8.08%)
May 07, 2004 7.482 8.073 7.315 7.322 81,655 -0.40(-5.17%)
May 06, 2004 7.980 7.980 7.454 7.720 82,106 +0.14(+1.84%)
May 05, 2004 7.322 7.701 7.322 7.581 61,805 +0.15(+1.97%)
May 04, 2004 7.316 7.707 7.315 7.435 102,558 -0.08(-1.06%)
May 03, 2004 7.687 7.980 7.335 7.514 162,409 -0.39(-4.87%)
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%)
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.