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

Cresud Sacif ADR (NQ: CRESY )

10.53 +0.24 (+2.33%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 8, 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 (%)
Jan 30, 2004 7.750 8.366 7.750 8.037 82,987 +0.15(+1.95%)
Jan 29, 2004 8.226 8.576 7.750 7.883 172,830 -0.39(-4.66%)
Jan 28, 2004 8.555 8.751 8.254 8.268 84,844 -0.41(-4.68%)
Jan 27, 2004 8.583 8.954 8.583 8.674 83,558 -0.20(-2.29%)
Jan 26, 2004 8.926 9.094 8.576 8.877 139,835 +0.06(+0.63%)
Jan 23, 2004 8.779 8.821 8.401 8.821 128,837 +0.10(+1.12%)
Jan 22, 2004 8.436 8.751 8.436 8.723 330,092 +0.38(+4.53%)
Jan 21, 2004 8.016 8.345 7.876 8.345 293,669 +0.33(+4.10%)
Jan 20, 2004 7.834 8.051 7.771 8.016 304,524 +0.25(+3.16%)
Jan 16, 2004 7.708 7.806 7.680 7.770 248,819 -0.00(-0.01%)
Jan 15, 2004 7.876 7.932 7.722 7.771 170,883 -0.12(-1.51%)
Jan 14, 2004 7.946 8.261 7.841 7.890 189,805 -0.02(-0.27%)
Jan 13, 2004 7.701 8.121 7.687 7.911 327,480 +0.13(+1.62%)
Jan 12, 2004 7.701 8.051 7.701 7.785 414,565 -0.25(-3.05%)
Jan 09, 2004 8.401 8.541 7.701 8.030 469,796 -0.43(-5.05%)
Jan 08, 2004 8.611 8.744 8.387 8.457 263,485 -0.14(-1.63%)
Jan 07, 2004 8.646 8.681 8.541 8.597 187,859 +0.03(+0.33%)
Jan 06, 2004 8.611 8.751 8.541 8.569 274,243 -0.25(-2.78%)
Jan 05, 2004 8.996 9.017 8.604 8.814 148,834 -0.07(-0.78%)
Jan 02, 2004 8.478 9.052 8.450 8.884 102,984 +0.28(+3.25%)
Dec 31, 2003 8.856 9.234 8.401 8.604 284,670 -0.25(-2.85%)
Dec 30, 2003 9.311 9.311 8.787 8.856 239,691 -0.39(-4.17%)
Dec 29, 2003 9.437 9.619 9.115 9.241 167,888 +0.13(+1.46%)
Dec 26, 2003 8.751 9.262 8.268 9.108 68,676 +0.01(+0.08%)
Dec 24, 2003 8.751 9.241 8.751 9.101 525,979 +0.49(+5.69%)
Dec 23, 2003 8.814 8.814 8.485 8.611 115,226 +0.13(+1.49%)
Dec 22, 2003 8.807 8.933 8.436 8.485 278,144 -0.50(-5.61%)
Dec 19, 2003 9.136 9.416 8.723 8.989 397,226 -0.25(-2.73%)
Dec 18, 2003 9.591 9.731 9.227 9.241 154,719 -0.19(-2.00%)
Dec 17, 2003 9.451 9.752 9.311 9.430 98,087 -0.06(-0.60%)
Dec 16, 2003 9.731 9.766 9.311 9.486 222,724 -0.25(-2.52%)
Dec 15, 2003 9.928 9.984 9.731 9.731 102,384 +0.04(+0.36%)
Dec 12, 2003 9.220 9.696 9.220 9.696 217,588 +0.39(+4.14%)
Dec 11, 2003 9.409 9.696 9.241 9.311 154,262 -0.14(-1.48%)
Dec 10, 2003 10.36 10.36 9.451 9.451 269,531 -0.55(-5.53%)
Dec 09, 2003 10.49 10.50 9.977 10.00 152,443 -0.45(-4.29%)
Dec 08, 2003 10.64 10.75 10.45 10.45 60,994 +0.00(+0.00%)
Dec 05, 2003 10.50 10.54 10.46 10.45 48,848 -0.05(-0.47%)
Dec 04, 2003 10.54 10.67 10.47 10.50 51,353 +0.05(+0.47%)
Dec 03, 2003 10.68 10.71 10.37 10.45 164,693 -0.14(-1.32%)
Dec 02, 2003 10.64 10.67 10.28 10.59 106,148 +0.13(+1.20%)
Dec 01, 2003 11.16 11.34 10.36 10.47 135,994 +0.10(+0.95%)
Nov 28, 2003 10.84 10.84 10.22 10.37 103,854 -0.20(-1.85%)
Nov 26, 2003 10.57 10.78 10.50 10.56 153,103 -0.01(-0.07%)
Nov 25, 2003 10.18 10.74 10.08 10.57 201,136 +0.38(+3.78%)
Nov 24, 2003 10.28 10.28 9.802 10.19 244,137 +0.39(+3.94%)
Nov 21, 2003 9.802 9.802 9.703 9.801 93,817 +0.13(+1.30%)
Nov 20, 2003 9.717 9.829 9.675 9.675 124,692 -0.03(-0.29%)
Nov 19, 2003 9.682 9.921 9.682 9.703 76,921 -0.03(-0.29%)
Nov 18, 2003 9.942 9.942 9.689 9.731 121,537 -0.15(-1.48%)
Nov 17, 2003 9.872 9.879 9.626 9.878 105,036 +0.20(+2.09%)
Nov 14, 2003 9.900 9.900 9.675 9.675 143,279 +0.00(+0.00%)
Nov 13, 2003 9.907 9.907 9.633 9.675 102,670 -0.13(-1.29%)
Nov 12, 2003 9.872 9.872 9.276 9.802 212,583 -0.11(-1.06%)
Nov 11, 2003 9.907 9.942 9.731 9.907 104,644 +0.11(+1.07%)
Nov 10, 2003 9.872 10.32 9.731 9.802 398,424 +0.06(+0.65%)
Nov 07, 2003 9.101 9.802 9.101 9.738 280,250 +0.81(+9.01%)
Nov 06, 2003 8.912 9.087 8.723 8.933 323,994 +0.07(+0.79%)
Nov 05, 2003 9.171 9.171 8.667 8.863 505,051 -0.20(-2.24%)
Nov 04, 2003 10.87 10.87 8.996 9.066 416,579 -0.18(-1.89%)
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.