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 (%)
Oct 29, 2004 9.756 9.917 9.617 9.791 172,626 +0.20(+2.11%)
Oct 28, 2004 9.617 9.721 9.478 9.589 57,972 -0.16(-1.64%)
Oct 27, 2004 9.443 10.02 9.345 9.749 140,339 +0.27(+2.86%)
Oct 26, 2004 9.303 9.478 9.269 9.478 73,326 +0.10(+1.12%)
Oct 25, 2004 9.234 9.401 9.234 9.373 69,165 +0.17(+1.89%)
Oct 22, 2004 9.372 9.373 9.143 9.199 63,856 -0.08(-0.83%)
Oct 21, 2004 9.129 9.296 9.004 9.275 103,317 +0.22(+2.38%)
Oct 20, 2004 9.025 9.234 8.885 9.059 113,649 +0.00(+0.00%)
Oct 19, 2004 8.774 9.059 8.711 9.059 119,532 +0.38(+4.43%)
Oct 18, 2004 8.418 8.711 8.244 8.675 235,047 +0.44(+5.31%)
Oct 15, 2004 8.258 8.258 8.147 8.238 22,385 +0.03(+0.35%)
Oct 14, 2004 8.286 8.397 8.077 8.209 44,196 +0.04(+0.51%)
Oct 13, 2004 8.014 8.285 8.014 8.167 54,815 +0.18(+2.27%)
Oct 12, 2004 7.812 8.020 7.812 7.986 27,981 -0.08(-1.04%)
Oct 11, 2004 8.258 8.363 7.862 8.070 55,533 -0.05(-0.60%)
Oct 08, 2004 8.272 8.293 8.091 8.119 36,448 -0.19(-2.27%)
Oct 07, 2004 8.432 8.502 8.230 8.307 34,439 -0.06(-0.67%)
Oct 06, 2004 8.119 8.565 8.119 8.363 169,326 +0.14(+1.69%)
Oct 05, 2004 8.279 8.481 8.119 8.223 27,264 -0.21(-2.48%)
Oct 04, 2004 8.188 8.516 8.084 8.432 31,425 -0.10(-1.22%)
Oct 01, 2004 7.910 8.537 7.910 8.537 112,931 +0.45(+5.61%)
Sep 30, 2004 8.021 8.133 7.944 8.083 60,125 -0.07(-0.87%)
Sep 29, 2004 8.188 8.453 8.014 8.154 80,932 -0.21(-2.50%)
Sep 28, 2004 8.223 8.488 8.188 8.363 67,012 +0.14(+1.70%)
Sep 27, 2004 8.258 8.347 8.196 8.223 23,102 +0.00(+0.00%)
Sep 24, 2004 8.181 8.244 7.924 8.223 35,156 +0.27(+3.42%)
Sep 23, 2004 8.153 8.188 7.701 7.951 70,743 -0.26(-3.22%)
Sep 22, 2004 8.223 8.293 8.153 8.216 35,156 -0.15(-1.75%)
Sep 21, 2004 8.634 8.634 8.160 8.363 77,201 -0.12(-1.40%)
Sep 20, 2004 8.293 8.627 8.223 8.481 36,735 -0.15(-1.78%)
Sep 17, 2004 8.502 8.634 8.439 8.634 25,829 +0.15(+1.72%)
Sep 16, 2004 8.091 8.502 8.091 8.488 44,770 +0.08(+0.99%)
Sep 15, 2004 8.711 8.711 8.223 8.404 51,515 -0.24(-2.82%)
Sep 14, 2004 8.739 8.739 8.565 8.648 30,708 +0.04(+0.49%)
Sep 13, 2004 8.704 8.739 8.579 8.606 60,986 +0.03(+0.41%)
Sep 10, 2004 8.432 8.613 8.432 8.572 51,980 +0.14(+1.65%)
Sep 09, 2004 8.153 8.488 8.153 8.432 47,353 +0.07(+0.83%)
Sep 08, 2004 8.558 8.558 8.140 8.363 42,717 -0.07(-0.83%)
Sep 07, 2004 8.160 8.432 8.084 8.432 124,842 +0.24(+2.98%)
Sep 03, 2004 8.293 8.293 8.188 8.188 25,111 -0.01(-0.17%)
Sep 02, 2004 8.153 8.230 8.153 8.202 17,506 +0.03(+0.43%)
Sep 01, 2004 8.223 8.321 8.160 8.167 36,735 -0.06(-0.68%)
Aug 31, 2004 8.167 8.265 8.167 8.223 24,394 +0.03(+0.34%)
Aug 30, 2004 8.293 8.293 8.167 8.195 27,981 -0.08(-1.01%)
Aug 27, 2004 8.342 8.342 8.160 8.279 50,797 -0.05(-0.58%)
Aug 26, 2004 8.321 8.328 8.188 8.327 120,537 +0.17(+2.12%)
Aug 25, 2004 8.229 8.328 8.133 8.154 72,465 +0.00(+0.01%)
Aug 24, 2004 8.258 8.307 8.007 8.153 73,183 +0.14(+1.73%)
Aug 23, 2004 7.666 8.188 7.666 8.015 112,214 +0.25(+3.24%)
Aug 20, 2004 7.464 7.763 7.464 7.763 55,134 +0.13(+1.64%)
Aug 19, 2004 7.666 7.749 7.394 7.638 22,528 -0.06(-0.81%)
Aug 18, 2004 7.526 7.707 7.526 7.701 31,488 +0.04(+0.55%)
Aug 17, 2004 7.533 7.728 7.527 7.659 38,744 +0.06(+0.73%)
Aug 16, 2004 7.665 7.666 7.526 7.603 23,102 +0.08(+1.02%)
Aug 13, 2004 7.728 7.777 7.150 7.526 60,986 -0.05(-0.64%)
Aug 12, 2004 7.596 7.596 7.171 7.575 91,263 +0.28(+3.82%)
Aug 11, 2004 7.073 7.429 7.073 7.296 55,820 +0.13(+1.75%)
Aug 10, 2004 7.045 7.213 7.045 7.171 22,098 +0.13(+1.88%)
Aug 09, 2004 6.976 7.255 6.976 7.038 70,313 -0.01(-0.10%)
Aug 06, 2004 7.373 7.373 6.990 7.045 54,959 -0.33(-4.52%)
Aug 05, 2004 7.227 7.505 7.213 7.379 38,744 +0.17(+2.31%)
Aug 04, 2004 6.976 7.282 6.976 7.213 53,524 +0.19(+2.68%)
Aug 03, 2004 6.899 7.114 6.899 7.025 16,817 +0.03(+0.50%)
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.