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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 7.185 7.317 7.115 7.171 33,865 -0.12(-1.63%)
May 27, 2004 7.248 7.735 7.220 7.289 100,304 -0.10(-1.32%)
May 26, 2004 7.805 7.805 7.143 7.387 85,667 +0.06(+0.85%)
May 25, 2004 7.658 7.833 7.220 7.325 149,954 -0.03(-0.37%)
May 24, 2004 7.317 7.387 6.969 7.352 198,599 +0.52(+7.66%)
May 21, 2004 6.711 6.829 6.620 6.829 59,120 +0.17(+2.62%)
May 20, 2004 6.620 6.662 6.244 6.655 63,999 +0.29(+4.59%)
May 19, 2004 5.937 6.634 5.937 6.363 111,353 +0.41(+6.91%)
May 18, 2004 6.021 6.195 5.923 5.951 184,249 -0.29(-4.58%)
May 17, 2004 6.286 6.508 6.202 6.237 172,482 -0.32(-4.89%)
May 14, 2004 6.544 6.829 6.516 6.558 96,573 -0.12(-1.77%)
May 13, 2004 6.668 6.989 6.655 6.676 104,752 -0.13(-1.84%)
May 12, 2004 6.586 7.018 6.516 6.802 228,303 -0.16(-2.30%)
May 11, 2004 6.070 7.045 6.070 6.962 378,544 -0.09(-1.28%)
May 10, 2004 7.666 7.666 6.711 7.052 396,337 -0.62(-8.08%)
May 07, 2004 7.841 8.460 7.666 7.673 77,918 -0.42(-5.17%)
May 06, 2004 8.363 8.363 7.812 8.091 78,349 +0.15(+1.84%)
May 05, 2004 7.673 8.070 7.673 7.944 58,977 +0.15(+1.97%)
May 04, 2004 7.666 8.077 7.666 7.791 97,864 -0.08(-1.06%)
May 03, 2004 8.056 8.363 7.687 7.875 154,976 -0.40(-4.87%)
Apr 30, 2004 8.401 8.537 8.153 8.278 136,895 -0.09(-1.09%)
Apr 29, 2004 8.433 8.990 8.370 8.370 73,900 -0.17(-1.96%)
Apr 28, 2004 8.913 8.920 8.432 8.537 86,671 -0.31(-3.54%)
Apr 27, 2004 8.711 8.920 8.580 8.850 123,120 +0.21(+2.42%)
Apr 26, 2004 8.780 8.781 8.432 8.641 75,909 +0.06(+0.65%)
Apr 23, 2004 8.668 8.676 8.432 8.586 89,541 +0.15(+1.82%)
Apr 22, 2004 8.774 8.774 8.167 8.432 165,451 +0.00(+0.01%)
Apr 21, 2004 8.223 8.502 8.153 8.432 281,540 +0.14(+1.67%)
Apr 20, 2004 8.363 8.363 8.237 8.293 133,738 -0.06(-0.75%)
Apr 19, 2004 8.153 8.383 8.153 8.356 140,052 +0.15(+1.87%)
Apr 16, 2004 8.153 8.425 8.153 8.202 52,663 -0.13(-1.51%)
Apr 15, 2004 8.258 8.502 8.188 8.328 56,537 -0.06(-0.66%)
Apr 14, 2004 8.666 8.697 8.363 8.383 74,044 -0.15(-1.80%)
Apr 13, 2004 8.857 8.857 8.537 8.537 39,892 -0.16(-1.84%)
Apr 12, 2004 8.816 8.850 8.613 8.697 59,551 -0.01(-0.16%)
Apr 08, 2004 8.926 9.025 8.711 8.711 69,165 -0.22(-2.42%)
Apr 07, 2004 8.976 9.025 8.777 8.927 41,757 +0.13(+1.51%)
Apr 06, 2004 9.038 9.038 8.530 8.795 89,541 +0.01(+0.09%)
Apr 05, 2004 8.712 9.052 8.711 8.787 106,474 -0.13(-1.49%)
Apr 02, 2004 8.809 8.920 8.558 8.920 92,985 +0.37(+4.32%)
Apr 01, 2004 8.969 8.969 8.537 8.551 112,357 -0.09(-1.05%)
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%)
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.