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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 8.537 9.046 8.488 8.641 186,402 +0.15(+1.81%)
Mar 30, 2004 8.363 8.537 8.223 8.488 208,931 +0.14(+1.67%)
Mar 29, 2004 8.850 8.850 8.258 8.349 356,015 -0.02(-0.25%)
Mar 26, 2004 8.572 8.781 8.258 8.370 409,539 -0.19(-2.19%)
Mar 25, 2004 8.990 9.526 8.502 8.557 974,916 -0.39(-4.37%)
Mar 24, 2004 7.798 8.948 7.457 8.948 1,107,794 +1.45(+19.33%)
Mar 23, 2004 7.395 7.784 7.115 7.498 50,223 -0.01(-0.18%)
Mar 22, 2004 7.784 7.784 7.512 7.512 67,873 -0.15(-1.92%)
Mar 19, 2004 7.603 7.833 7.596 7.659 42,618 +0.02(+0.27%)
Mar 18, 2004 7.833 7.833 7.443 7.638 48,501 -0.01(-0.18%)
Mar 17, 2004 7.289 7.833 7.289 7.652 90,689 +0.05(+0.65%)
Mar 16, 2004 7.289 7.742 7.289 7.602 133,308 +0.23(+3.11%)
Mar 15, 2004 7.109 7.457 7.108 7.373 101,452 +0.22(+3.12%)
Mar 12, 2004 7.108 7.247 7.108 7.150 89,541 -0.01(-0.10%)
Mar 11, 2004 7.185 7.380 7.143 7.157 98,582 -0.20(-2.65%)
Mar 10, 2004 7.303 7.457 7.282 7.352 67,156 +0.08(+1.05%)
Mar 09, 2004 7.282 7.352 7.192 7.275 93,559 -0.08(-1.14%)
Mar 08, 2004 7.457 7.659 7.317 7.359 94,277 -0.10(-1.31%)
Mar 05, 2004 7.540 7.735 7.401 7.457 62,421 -0.21(-2.73%)
Mar 04, 2004 7.666 7.770 7.491 7.666 92,411 +0.00(+0.00%)
Mar 03, 2004 7.843 8.014 7.666 7.666 36,304 -0.07(-0.90%)
Mar 02, 2004 7.673 8.014 7.673 7.735 48,358 +0.03(+0.45%)
Mar 01, 2004 7.770 7.917 7.701 7.701 59,551 -0.10(-1.34%)
Feb 27, 2004 7.631 7.931 7.631 7.805 39,031 +0.03(+0.36%)
Feb 26, 2004 8.216 8.216 7.735 7.777 43,909 -0.16(-2.02%)
Feb 25, 2004 7.951 8.251 7.854 7.937 55,533 +0.00(+0.00%)
Feb 24, 2004 8.223 8.328 7.875 7.937 112,931 -0.03(-0.35%)
Feb 23, 2004 8.327 8.328 7.666 7.965 105,183 +0.30(+3.91%)
Feb 20, 2004 7.673 8.014 7.526 7.666 67,730 -0.24(-3.08%)
Feb 19, 2004 7.840 8.314 7.840 7.910 67,299 -0.09(-1.13%)
Feb 18, 2004 7.822 8.029 7.666 8.000 88,537 +0.16(+2.04%)
Feb 17, 2004 7.498 7.910 7.498 7.840 61,990 +0.15(+1.99%)
Feb 13, 2004 7.701 7.701 7.352 7.687 57,829 +0.10(+1.29%)
Feb 12, 2004 7.342 7.666 7.261 7.588 86,958 +0.24(+3.22%)
Feb 11, 2004 7.457 7.666 7.248 7.351 133,738 +0.17(+2.42%)
Feb 10, 2004 7.178 7.666 7.178 7.178 122,115 -0.19(-2.55%)
Feb 09, 2004 6.704 7.694 6.697 7.366 335,782 +0.03(+0.38%)
Feb 06, 2004 7.317 7.687 7.213 7.338 299,477 -0.21(-2.77%)
Feb 05, 2004 7.673 8.014 7.533 7.547 149,810 -0.14(-1.81%)
Feb 04, 2004 7.910 8.153 7.666 7.687 117,093 -0.45(-5.48%)
Feb 03, 2004 7.833 8.495 7.833 8.133 35,013 -0.10(-1.19%)
Feb 02, 2004 7.910 8.641 7.875 8.230 63,999 +0.23(+2.87%)
Jan 30, 2004 7.714 8.328 7.714 8.000 83,371 +0.15(+1.95%)
Jan 29, 2004 8.188 8.537 7.714 7.847 173,630 -0.38(-4.66%)
Jan 28, 2004 8.516 8.711 8.216 8.230 85,237 -0.40(-4.68%)
Jan 27, 2004 8.544 8.913 8.544 8.634 83,945 -0.20(-2.29%)
Jan 26, 2004 8.885 9.052 8.537 8.836 140,483 +0.06(+0.63%)
Jan 23, 2004 8.738 8.781 8.363 8.781 129,433 +0.10(+1.12%)
Jan 22, 2004 8.397 8.711 8.397 8.683 331,620 +0.38(+4.53%)
Jan 21, 2004 7.979 8.307 7.840 8.307 295,029 +0.33(+4.10%)
Jan 20, 2004 7.798 8.014 7.735 7.979 305,934 +0.24(+3.16%)
Jan 16, 2004 7.673 7.770 7.645 7.735 249,971 -0.00(-0.01%)
Jan 15, 2004 7.840 7.896 7.687 7.735 171,675 -0.12(-1.51%)
Jan 14, 2004 7.910 8.223 7.805 7.854 190,684 -0.02(-0.27%)
Jan 13, 2004 7.666 8.084 7.652 7.875 328,996 +0.13(+1.62%)
Jan 12, 2004 7.666 8.014 7.666 7.749 416,484 -0.24(-3.05%)
Jan 09, 2004 8.363 8.502 7.666 7.993 471,972 -0.43(-5.05%)
Jan 08, 2004 8.572 8.704 8.349 8.418 264,705 -0.14(-1.63%)
Jan 07, 2004 8.606 8.641 8.502 8.558 188,729 +0.03(+0.33%)
Jan 06, 2004 8.572 8.711 8.502 8.530 275,513 -0.24(-2.78%)
Jan 05, 2004 8.955 8.976 8.565 8.774 149,523 -0.07(-0.78%)
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.