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

Cresud Sacif ADR (NQ: CRESY )

9.880 -0.340 (-3.33%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 13, 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 (%)
Jul 30, 2004 6.931 7.168 6.931 7.106 103,841 +0.10(+1.40%)
Jul 29, 2004 6.932 7.043 6.932 7.008 31,709 -0.01(-0.10%)
Jul 28, 2004 6.931 7.106 6.931 7.015 64,561 -0.04(-0.50%)
Jul 27, 2004 7.008 7.169 7.001 7.050 82,130 +0.01(+0.20%)
Jul 26, 2004 7.365 7.392 7.008 7.036 79,844 -0.33(-4.47%)
Jul 23, 2004 7.358 7.505 7.351 7.365 39,422 -0.08(-1.03%)
Jul 22, 2004 7.911 7.911 7.428 7.442 20,425 -0.22(-2.92%)
Jul 21, 2004 7.611 7.983 7.526 7.666 50,706 -0.06(-0.82%)
Jul 20, 2004 7.323 7.876 7.323 7.729 63,133 +0.36(+4.84%)
Jul 19, 2004 7.323 7.477 7.323 7.372 64,704 -0.01(-0.09%)
Jul 16, 2004 7.078 7.386 7.078 7.379 52,849 +0.12(+1.64%)
Jul 15, 2004 7.491 7.491 7.218 7.260 45,135 +0.03(+0.39%)
Jul 14, 2004 7.330 7.386 7.085 7.232 78,273 -0.15(-1.99%)
Jul 13, 2004 7.421 7.421 7.302 7.379 46,135 +0.10(+1.35%)
Jul 12, 2004 7.351 7.365 7.204 7.281 73,417 +0.02(+0.29%)
Jul 09, 2004 7.288 7.400 7.225 7.260 33,994 -0.11(-1.43%)
Jul 08, 2004 7.281 7.491 7.281 7.365 85,986 -0.28(-3.66%)
Jul 07, 2004 7.589 8.226 7.379 7.645 108,269 -0.12(-1.53%)
Jul 06, 2004 8.331 8.331 7.722 7.764 66,132 -0.39(-4.81%)
Jul 02, 2004 8.156 8.366 8.128 8.156 24,567 -0.01(-0.09%)
Jul 01, 2004 8.366 8.366 8.142 8.163 25,281 -0.03(-0.34%)
Jun 30, 2004 8.142 8.317 8.142 8.191 45,278 +0.05(+0.60%)
Jun 29, 2004 8.366 8.401 8.142 8.142 85,272 -0.01(-0.17%)
Jun 28, 2004 8.576 8.576 7.918 8.156 56,848 +0.11(+1.39%)
Jun 25, 2004 8.576 8.576 8.009 8.044 126,409 -0.20(-2.38%)
Jun 24, 2004 8.016 8.401 7.876 8.240 247,819 +0.37(+4.72%)
Jun 23, 2004 8.016 8.016 7.638 7.869 290,669 +0.43(+5.83%)
Jun 22, 2004 8.016 8.016 7.407 7.435 38,851 +0.04(+0.57%)
Jun 21, 2004 7.869 8.226 7.386 7.393 91,414 +0.17(+2.33%)
Jun 18, 2004 7.463 7.463 7.169 7.225 38,279 -0.21(-2.82%)
Jun 17, 2004 7.134 7.512 7.134 7.435 48,135 +0.06(+0.76%)
Jun 16, 2004 7.645 7.645 7.316 7.379 90,129 -0.26(-3.39%)
Jun 15, 2004 7.701 7.701 7.421 7.638 54,991 +0.01(+0.18%)
Jun 14, 2004 7.700 7.701 7.561 7.624 85,701 +0.04(+0.46%)
Jun 10, 2004 7.876 7.876 7.407 7.589 80,559 -0.04(-0.55%)
Jun 09, 2004 7.771 7.771 7.379 7.631 258,531 +0.30(+4.11%)
Jun 08, 2004 7.197 7.491 7.176 7.330 34,708 +0.13(+1.85%)
Jun 07, 2004 7.211 7.337 7.001 7.197 36,994 +0.17(+2.39%)
Jun 04, 2004 7.148 7.148 6.729 7.029 20,711 +0.03(+0.40%)
Jun 03, 2004 6.686 7.134 6.686 7.001 46,849 -0.14(-1.96%)
Jun 02, 2004 6.861 7.155 6.826 7.141 45,850 +0.11(+1.49%)
Jun 01, 2004 7.008 7.344 7.008 7.036 65,275 -0.17(-2.33%)
May 28, 2004 7.218 7.351 7.148 7.204 33,709 -0.12(-1.63%)
May 27, 2004 7.282 7.771 7.253 7.323 99,841 -0.10(-1.32%)
May 26, 2004 7.841 7.841 7.176 7.421 85,272 +0.06(+0.85%)
May 25, 2004 7.693 7.869 7.253 7.359 149,262 -0.03(-0.37%)
May 24, 2004 7.351 7.421 7.001 7.386 197,684 +0.53(+7.66%)
May 21, 2004 6.742 6.861 6.651 6.860 58,848 +0.18(+2.62%)
May 20, 2004 6.651 6.693 6.273 6.685 63,704 +0.29(+4.59%)
May 19, 2004 5.965 6.665 5.965 6.392 110,840 +0.41(+6.91%)
May 18, 2004 6.049 6.224 5.951 5.979 183,400 -0.29(-4.58%)
May 17, 2004 6.315 6.538 6.231 6.266 171,688 -0.32(-4.89%)
May 14, 2004 6.574 6.861 6.546 6.588 96,128 -0.12(-1.77%)
May 13, 2004 6.699 7.021 6.686 6.707 104,269 -0.13(-1.84%)
May 12, 2004 6.616 7.050 6.546 6.833 227,251 -0.16(-2.30%)
May 11, 2004 6.098 7.078 6.098 6.994 376,799 -0.09(-1.28%)
May 10, 2004 7.701 7.701 6.742 7.085 394,511 -0.62(-8.08%)
May 07, 2004 7.877 8.499 7.701 7.708 77,559 -0.42(-5.17%)
May 06, 2004 8.401 8.401 7.848 8.128 77,988 +0.15(+1.84%)
May 05, 2004 7.708 8.107 7.708 7.981 58,705 +0.15(+1.97%)
May 04, 2004 7.702 8.114 7.701 7.827 97,413 -0.08(-1.06%)
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.