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

Cresud Sacif ADR (NQ: CRESY )

9.000 -0.230 (-2.49%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 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 6.551 6.671 6.487 6.538 37,144 -0.11(-1.63%)
May 27, 2004 6.608 7.053 6.582 6.646 110,015 -0.09(-1.32%)
May 26, 2004 7.116 7.116 6.512 6.735 93,962 +0.06(+0.85%)
May 25, 2004 6.982 7.141 6.582 6.678 164,473 -0.02(-0.37%)
May 24, 2004 6.671 6.735 6.354 6.703 217,828 +0.48(+7.66%)
May 21, 2004 6.119 6.227 6.036 6.226 64,844 +0.16(+2.62%)
May 20, 2004 6.036 6.074 5.693 6.067 70,196 +0.27(+4.59%)
May 19, 2004 5.413 6.049 5.413 5.801 122,134 +0.37(+6.91%)
May 18, 2004 5.490 5.648 5.401 5.426 202,089 -0.26(-4.58%)
May 17, 2004 5.731 5.934 5.655 5.686 189,183 -0.29(-4.89%)
May 14, 2004 5.966 6.227 5.941 5.979 105,923 -0.11(-1.77%)
May 13, 2004 6.080 6.372 6.068 6.087 114,895 -0.11(-1.84%)
May 12, 2004 6.004 6.398 5.941 6.201 250,408 -0.15(-2.30%)
May 11, 2004 5.534 6.424 5.534 6.347 415,195 -0.08(-1.28%)
May 10, 2004 6.989 6.989 6.119 6.430 434,712 -0.57(-8.08%)
May 07, 2004 7.148 7.713 6.989 6.995 85,463 -0.38(-5.17%)
May 06, 2004 7.624 7.624 7.122 7.377 85,935 +0.13(+1.84%)
May 05, 2004 6.995 7.357 6.995 7.243 64,687 +0.14(+1.97%)
May 04, 2004 6.990 7.364 6.989 7.103 107,340 -0.08(-1.06%)
May 03, 2004 7.345 7.624 7.008 7.180 169,981 -0.37(-4.87%)
Apr 30, 2004 7.659 7.783 7.434 7.547 150,150 -0.08(-1.09%)
Apr 29, 2004 7.689 8.196 7.631 7.631 81,056 -0.15(-1.96%)
Apr 28, 2004 8.126 8.133 7.688 7.783 95,063 -0.29(-3.54%)
Apr 27, 2004 7.942 8.133 7.823 8.069 135,041 +0.19(+2.42%)
Apr 26, 2004 8.005 8.006 7.688 7.878 83,259 +0.05(+0.65%)
Apr 23, 2004 7.903 7.910 7.688 7.828 98,211 +0.14(+1.82%)
Apr 22, 2004 7.999 7.999 7.446 7.688 181,471 +0.00(+0.01%)
Apr 21, 2004 7.497 7.751 7.434 7.687 308,800 +0.13(+1.67%)
Apr 20, 2004 7.624 7.624 7.510 7.561 146,687 -0.06(-0.75%)
Apr 19, 2004 7.434 7.643 7.434 7.618 153,613 +0.14(+1.87%)
Apr 16, 2004 7.434 7.682 7.434 7.478 57,762 -0.11(-1.51%)
Apr 15, 2004 7.529 7.751 7.466 7.593 62,011 -0.05(-0.67%)
Apr 14, 2004 7.901 7.929 7.624 7.643 81,213 -0.14(-1.80%)
Apr 13, 2004 8.075 8.075 7.783 7.783 43,754 -0.15(-1.84%)
Apr 12, 2004 8.037 8.069 7.853 7.929 65,317 -0.01(-0.16%)
Apr 08, 2004 8.138 8.228 7.942 7.942 75,862 -0.20(-2.42%)
Apr 07, 2004 8.183 8.228 8.002 8.139 45,800 +0.12(+1.51%)
Apr 06, 2004 8.240 8.240 7.777 8.018 98,211 +0.01(+0.09%)
Apr 05, 2004 7.943 8.253 7.942 8.011 116,783 -0.12(-1.49%)
Apr 02, 2004 8.031 8.133 7.802 8.133 101,989 +0.34(+4.32%)
Apr 01, 2004 8.177 8.177 7.783 7.796 123,236 -0.08(-1.05%)
Mar 31, 2004 7.783 8.247 7.739 7.878 204,450 +0.14(+1.81%)
Mar 30, 2004 7.624 7.783 7.497 7.739 229,160 +0.13(+1.67%)
Mar 29, 2004 8.068 8.069 7.529 7.612 390,485 -0.02(-0.25%)
Mar 26, 2004 7.815 8.006 7.529 7.631 449,192 -0.17(-2.19%)
Mar 25, 2004 8.196 8.685 7.751 7.802 1,069,310 -0.36(-4.37%)
Mar 24, 2004 7.110 8.158 6.798 8.158 1,215,054 +1.32(+19.33%)
Mar 23, 2004 6.742 7.097 6.487 6.837 55,086 -0.01(-0.18%)
Mar 22, 2004 7.097 7.097 6.849 6.849 74,445 -0.13(-1.92%)
Mar 19, 2004 6.932 7.141 6.925 6.983 46,744 +0.02(+0.27%)
Mar 18, 2004 7.141 7.141 6.786 6.964 53,197 -0.01(-0.18%)
Mar 17, 2004 6.646 7.141 6.646 6.976 99,470 +0.05(+0.65%)
Mar 16, 2004 6.646 7.059 6.646 6.931 146,215 +0.21(+3.11%)
Mar 15, 2004 6.481 6.798 6.481 6.722 111,275 +0.20(+3.12%)
Mar 12, 2004 6.481 6.607 6.481 6.519 98,211 -0.01(-0.10%)
Mar 11, 2004 6.551 6.728 6.512 6.525 108,127 -0.18(-2.65%)
Mar 10, 2004 6.659 6.798 6.640 6.703 73,658 +0.07(+1.05%)
Mar 09, 2004 6.640 6.703 6.557 6.633 102,618 -0.08(-1.14%)
Mar 08, 2004 6.798 6.983 6.671 6.709 103,405 -0.09(-1.31%)
Mar 05, 2004 6.875 7.053 6.748 6.798 68,464 -0.19(-2.73%)
Mar 04, 2004 6.989 7.084 6.830 6.989 101,359 +0.00(+0.00%)
Mar 03, 2004 7.151 7.307 6.989 6.989 39,819 -0.06(-0.90%)
Mar 02, 2004 6.995 7.307 6.995 7.053 53,040 +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.