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

Cresud Sacif ADR (NQ: CRESY )

10.17 +0.40 (+4.09%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 6, 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 (%)
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%)
Aug 02, 2004 6.906 7.087 6.906 6.990 28,412 -0.08(-1.18%)
Jul 30, 2004 6.899 7.135 6.899 7.073 104,322 +0.10(+1.40%)
Jul 29, 2004 6.900 7.011 6.900 6.976 31,856 -0.01(-0.10%)
Jul 28, 2004 6.899 7.073 6.899 6.983 64,860 -0.03(-0.50%)
Jul 27, 2004 6.976 7.136 6.969 7.018 82,510 +0.01(+0.20%)
Jul 26, 2004 7.331 7.358 6.976 7.004 80,214 -0.33(-4.47%)
Jul 23, 2004 7.324 7.471 7.317 7.331 39,605 -0.08(-1.03%)
Jul 22, 2004 7.875 7.875 7.394 7.408 20,520 -0.22(-2.92%)
Jul 21, 2004 7.576 7.946 7.491 7.631 50,941 -0.06(-0.82%)
Jul 20, 2004 7.289 7.840 7.289 7.694 63,425 +0.36(+4.84%)
Jul 19, 2004 7.289 7.443 7.289 7.338 65,003 -0.01(-0.09%)
Jul 16, 2004 7.045 7.352 7.045 7.345 53,093 +0.12(+1.64%)
Jul 15, 2004 7.457 7.457 7.185 7.227 45,344 +0.03(+0.39%)
Jul 14, 2004 7.296 7.352 7.052 7.199 78,636 -0.15(-1.99%)
Jul 13, 2004 7.387 7.387 7.268 7.345 46,349 +0.10(+1.35%)
Jul 12, 2004 7.317 7.331 7.171 7.248 73,757 +0.02(+0.29%)
Jul 09, 2004 7.255 7.366 7.192 7.227 34,152 -0.10(-1.43%)
Jul 08, 2004 7.248 7.457 7.248 7.331 86,384 -0.28(-3.66%)
Jul 07, 2004 7.554 8.188 7.345 7.610 108,770 -0.12(-1.53%)
Jul 06, 2004 8.292 8.293 7.687 7.728 66,438 -0.39(-4.81%)
Jul 02, 2004 8.119 8.328 8.091 8.119 24,681 -0.01(-0.09%)
Jul 01, 2004 8.328 8.328 8.105 8.126 25,398 -0.03(-0.34%)
Jun 30, 2004 8.105 8.279 8.105 8.153 45,488 +0.05(+0.60%)
Jun 29, 2004 8.328 8.363 8.105 8.105 85,667 -0.01(-0.17%)
Jun 28, 2004 8.537 8.537 7.882 8.119 57,111 +0.11(+1.39%)
Jun 25, 2004 8.537 8.537 7.972 8.007 126,994 -0.20(-2.38%)
Jun 24, 2004 7.979 8.363 7.840 8.202 248,966 +0.37(+4.72%)
Jun 23, 2004 7.979 7.979 7.603 7.832 292,015 +0.43(+5.83%)
Jun 22, 2004 7.979 7.979 7.373 7.401 39,031 +0.04(+0.57%)
Jun 21, 2004 7.833 8.188 7.352 7.359 91,837 +0.17(+2.33%)
Jun 18, 2004 7.429 7.429 7.136 7.192 38,457 -0.21(-2.82%)
Jun 17, 2004 7.101 7.478 7.101 7.401 48,358 +0.06(+0.76%)
Jun 16, 2004 7.610 7.610 7.282 7.345 90,546 -0.26(-3.39%)
Jun 15, 2004 7.666 7.666 7.387 7.603 55,246 +0.01(+0.18%)
Jun 14, 2004 7.665 7.666 7.526 7.589 86,097 +0.03(+0.46%)
Jun 10, 2004 7.840 7.840 7.373 7.554 80,932 -0.04(-0.55%)
Jun 09, 2004 7.735 7.735 7.345 7.596 259,728 +0.30(+4.11%)
Jun 08, 2004 7.164 7.457 7.143 7.296 34,869 +0.13(+1.85%)
Jun 07, 2004 7.178 7.303 6.969 7.164 37,165 +0.17(+2.39%)
Jun 04, 2004 7.115 7.115 6.698 6.997 20,807 +0.03(+0.40%)
Jun 03, 2004 6.655 7.101 6.655 6.969 47,066 -0.14(-1.96%)
Jun 02, 2004 6.829 7.122 6.795 7.108 46,062 +0.10(+1.49%)
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.