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 (%)
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%)
Jun 01, 2004 6.976 7.310 6.976 7.004 65,577 -0.17(-2.33%)
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%)
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.