Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Aug 02, 2004 6.590 6.763 6.590 6.670 29,775 -0.08(-1.18%)
Jul 30, 2004 6.583 6.809 6.583 6.750 109,325 +0.09(+1.40%)
Jul 29, 2004 6.584 6.690 6.584 6.657 33,384 -0.01(-0.10%)
Jul 28, 2004 6.583 6.750 6.583 6.663 67,971 -0.03(-0.50%)
Jul 27, 2004 6.657 6.809 6.650 6.696 86,467 +0.01(+0.20%)
Jul 26, 2004 6.996 7.022 6.657 6.683 84,061 -0.31(-4.47%)
Jul 23, 2004 6.989 7.129 6.982 6.996 41,504 -0.07(-1.03%)
Jul 22, 2004 7.514 7.514 7.056 7.069 21,504 -0.21(-2.92%)
Jul 21, 2004 7.229 7.582 7.149 7.282 53,384 -0.06(-0.82%)
Jul 20, 2004 6.956 7.481 6.956 7.341 66,467 +0.34(+4.84%)
Jul 19, 2004 6.956 7.102 6.956 7.002 68,121 -0.01(-0.09%)
Jul 16, 2004 6.723 7.016 6.723 7.009 55,640 +0.11(+1.64%)
Jul 15, 2004 7.115 7.115 6.856 6.896 47,519 +0.03(+0.39%)
Jul 14, 2004 6.962 7.016 6.730 6.869 82,407 -0.14(-1.99%)
Jul 13, 2004 7.049 7.049 6.936 7.009 48,572 +0.09(+1.35%)
Jul 12, 2004 6.982 6.996 6.843 6.916 77,294 +0.02(+0.29%)
Jul 09, 2004 6.923 7.029 6.863 6.896 35,790 -0.10(-1.43%)
Jul 08, 2004 6.916 7.115 6.916 6.996 90,528 -0.27(-3.66%)
Jul 07, 2004 7.208 7.814 7.009 7.262 113,987 -0.11(-1.53%)
Jul 06, 2004 7.913 7.913 7.335 7.375 69,625 -0.37(-4.81%)
Jul 02, 2004 7.747 7.947 7.720 7.747 25,865 -0.01(-0.09%)
Jul 01, 2004 7.947 7.947 7.734 7.754 26,617 -0.03(-0.34%)
Jun 30, 2004 7.734 7.900 7.734 7.780 47,670 +0.05(+0.60%)
Jun 29, 2004 7.947 7.980 7.734 7.734 89,776 -0.01(-0.17%)
Jun 28, 2004 8.146 8.146 7.521 7.747 59,850 +0.11(+1.39%)
Jun 25, 2004 8.146 8.146 7.607 7.641 133,085 -0.19(-2.38%)
Jun 24, 2004 7.614 7.980 7.481 7.827 260,907 +0.35(+4.72%)
Jun 23, 2004 7.614 7.614 7.255 7.474 306,021 +0.41(+5.83%)
Jun 22, 2004 7.614 7.614 7.036 7.062 40,903 +0.04(+0.57%)
Jun 21, 2004 7.474 7.814 7.016 7.022 96,242 +0.16(+2.33%)
Jun 18, 2004 7.089 7.089 6.809 6.863 40,301 -0.20(-2.82%)
Jun 17, 2004 6.776 7.135 6.776 7.062 50,677 +0.05(+0.76%)
Jun 16, 2004 7.262 7.262 6.949 7.009 94,889 -0.25(-3.39%)
Jun 15, 2004 7.315 7.315 7.049 7.255 57,895 +0.01(+0.18%)
Jun 14, 2004 7.314 7.315 7.182 7.242 90,227 +0.03(+0.46%)
Jun 10, 2004 7.481 7.481 7.036 7.208 84,813 -0.04(-0.55%)
Jun 09, 2004 7.381 7.381 7.009 7.248 272,186 +0.29(+4.11%)
Jun 08, 2004 6.836 7.115 6.816 6.962 36,542 +0.13(+1.85%)
Jun 07, 2004 6.849 6.969 6.650 6.836 38,948 +0.16(+2.39%)
Jun 04, 2004 6.790 6.790 6.391 6.676 21,804 +0.03(+0.40%)
Jun 03, 2004 6.351 6.776 6.351 6.650 49,324 -0.13(-1.96%)
Jun 02, 2004 6.517 6.796 6.484 6.783 48,271 +0.10(+1.49%)
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.