Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.895 9.041 8.768 8.927 189,340 +0.18(+2.11%)
Oct 28, 2004 8.768 8.863 8.641 8.743 63,585 -0.15(-1.64%)
Oct 27, 2004 8.609 9.137 8.520 8.888 153,927 +0.25(+2.86%)
Oct 26, 2004 8.481 8.641 8.450 8.641 80,426 +0.10(+1.12%)
Oct 25, 2004 8.419 8.571 8.419 8.546 75,862 +0.16(+1.89%)
Oct 22, 2004 8.545 8.546 8.336 8.387 70,038 -0.07(-0.83%)
Oct 21, 2004 8.323 8.476 8.209 8.457 113,321 +0.20(+2.38%)
Oct 20, 2004 8.228 8.419 8.101 8.260 124,653 +0.00(+0.00%)
Oct 19, 2004 8.000 8.260 7.942 8.260 131,106 +0.35(+4.43%)
Oct 18, 2004 7.675 7.942 7.516 7.910 257,805 +0.40(+5.31%)
Oct 15, 2004 7.529 7.529 7.427 7.511 24,552 +0.03(+0.35%)
Oct 14, 2004 7.554 7.656 7.364 7.485 48,476 +0.04(+0.51%)
Oct 13, 2004 7.307 7.554 7.307 7.446 60,123 +0.17(+2.27%)
Oct 12, 2004 7.122 7.312 7.122 7.281 30,691 -0.08(-1.04%)
Oct 11, 2004 7.529 7.624 7.168 7.357 60,910 -0.04(-0.60%)
Oct 08, 2004 7.542 7.561 7.377 7.402 39,977 -0.17(-2.27%)
Oct 07, 2004 7.687 7.751 7.504 7.574 37,773 -0.05(-0.67%)
Oct 06, 2004 7.402 7.809 7.402 7.624 185,720 +0.13(+1.69%)
Oct 05, 2004 7.548 7.732 7.402 7.497 29,904 -0.19(-2.48%)
Oct 04, 2004 7.466 7.764 7.370 7.688 34,468 -0.10(-1.22%)
Oct 01, 2004 7.211 7.783 7.211 7.783 123,866 +0.41(+5.61%)
Sep 30, 2004 7.313 7.415 7.243 7.370 65,946 -0.06(-0.87%)
Sep 29, 2004 7.466 7.707 7.307 7.434 88,768 -0.19(-2.50%)
Sep 28, 2004 7.497 7.739 7.466 7.625 73,501 +0.13(+1.70%)
Sep 27, 2004 7.529 7.610 7.473 7.497 25,339 +0.00(+0.00%)
Sep 24, 2004 7.459 7.516 7.224 7.497 38,560 +0.25(+3.42%)
Sep 23, 2004 7.434 7.466 7.021 7.249 77,593 -0.24(-3.22%)
Sep 22, 2004 7.497 7.561 7.434 7.491 38,560 -0.13(-1.75%)
Sep 21, 2004 7.872 7.872 7.440 7.624 84,676 -0.11(-1.40%)
Sep 20, 2004 7.561 7.866 7.497 7.732 40,291 -0.14(-1.78%)
Sep 17, 2004 7.751 7.872 7.694 7.872 28,330 +0.13(+1.72%)
Sep 16, 2004 7.377 7.751 7.377 7.739 49,105 +0.08(+1.00%)
Sep 15, 2004 7.942 7.942 7.497 7.662 56,503 -0.22(-2.82%)
Sep 14, 2004 7.967 7.967 7.809 7.885 33,681 +0.04(+0.49%)
Sep 13, 2004 7.936 7.967 7.821 7.847 66,890 +0.03(+0.41%)
Sep 10, 2004 7.688 7.853 7.687 7.815 57,013 +0.13(+1.65%)
Sep 09, 2004 7.434 7.739 7.434 7.688 51,938 +0.06(+0.83%)
Sep 08, 2004 7.802 7.802 7.421 7.624 46,853 -0.06(-0.83%)
Sep 07, 2004 7.440 7.688 7.370 7.688 136,929 +0.22(+2.98%)
Sep 03, 2004 7.561 7.561 7.466 7.466 27,543 -0.01(-0.17%)
Sep 02, 2004 7.434 7.504 7.434 7.478 19,201 +0.03(+0.43%)
Sep 01, 2004 7.497 7.586 7.440 7.446 40,291 -0.05(-0.68%)
Aug 31, 2004 7.446 7.535 7.446 7.497 26,756 +0.03(+0.34%)
Aug 30, 2004 7.561 7.561 7.446 7.472 30,691 -0.08(-1.01%)
Aug 27, 2004 7.605 7.605 7.440 7.548 55,716 -0.04(-0.58%)
Aug 26, 2004 7.586 7.593 7.466 7.592 132,207 +0.16(+2.12%)
Aug 25, 2004 7.503 7.593 7.415 7.434 79,482 +0.00(+0.01%)
Aug 24, 2004 7.529 7.574 7.300 7.434 80,269 +0.13(+1.73%)
Aug 23, 2004 6.989 7.466 6.989 7.307 123,079 +0.23(+3.24%)
Aug 20, 2004 6.805 7.078 6.805 7.078 60,472 +0.11(+1.64%)
Aug 19, 2004 6.989 7.065 6.741 6.964 24,710 -0.06(-0.81%)
Aug 18, 2004 6.862 7.027 6.862 7.021 34,537 +0.04(+0.55%)
Aug 17, 2004 6.868 7.046 6.863 6.983 42,495 +0.05(+0.73%)
Aug 16, 2004 6.988 6.989 6.862 6.932 25,339 +0.07(+1.02%)
Aug 13, 2004 7.046 7.091 6.519 6.862 66,890 -0.04(-0.64%)
Aug 12, 2004 6.925 6.925 6.538 6.906 100,100 +0.25(+3.82%)
Aug 11, 2004 6.449 6.773 6.449 6.652 61,224 +0.11(+1.75%)
Aug 10, 2004 6.424 6.576 6.424 6.538 24,238 +0.12(+1.88%)
Aug 09, 2004 6.360 6.614 6.360 6.417 77,121 -0.01(-0.10%)
Aug 06, 2004 6.722 6.722 6.373 6.424 60,280 -0.30(-4.52%)
Aug 05, 2004 6.589 6.843 6.576 6.728 42,495 +0.15(+2.31%)
Aug 04, 2004 6.360 6.640 6.360 6.576 58,706 +0.17(+2.68%)
Aug 03, 2004 6.290 6.486 6.290 6.404 18,446 +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.