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 (%)
Mar 31, 2004 7.819 8.285 7.775 7.915 203,507 +0.14(+1.81%)
Mar 30, 2004 7.660 7.819 7.532 7.775 228,104 +0.13(+1.67%)
Mar 29, 2004 8.106 8.106 7.564 7.647 388,685 -0.02(-0.25%)
Mar 26, 2004 7.851 8.043 7.564 7.666 447,121 -0.17(-2.19%)
Mar 25, 2004 8.234 8.726 7.787 7.838 1,064,381 -0.36(-4.37%)
Mar 24, 2004 7.143 8.196 6.830 8.196 1,209,452 +1.33(+19.33%)
Mar 23, 2004 6.773 7.130 6.517 6.868 54,832 -0.01(-0.18%)
Mar 22, 2004 7.130 7.130 6.880 6.880 74,102 -0.13(-1.92%)
Mar 19, 2004 6.964 7.175 6.958 7.015 46,529 +0.02(+0.27%)
Mar 18, 2004 7.175 7.175 6.817 6.996 52,952 -0.01(-0.18%)
Mar 17, 2004 6.677 7.175 6.677 7.009 99,012 +0.05(+0.65%)
Mar 16, 2004 6.677 7.092 6.677 6.963 145,541 +0.21(+3.11%)
Mar 15, 2004 6.511 6.830 6.511 6.753 110,762 +0.20(+3.12%)
Mar 12, 2004 6.511 6.638 6.511 6.549 97,758 -0.01(-0.10%)
Mar 11, 2004 6.581 6.760 6.543 6.555 107,628 -0.18(-2.65%)
Mar 10, 2004 6.689 6.830 6.670 6.734 73,319 +0.07(+1.05%)
Mar 09, 2004 6.670 6.734 6.587 6.664 102,145 -0.08(-1.14%)
Mar 08, 2004 6.830 7.015 6.702 6.740 102,928 -0.09(-1.31%)
Mar 05, 2004 6.906 7.085 6.779 6.830 68,149 -0.19(-2.73%)
Mar 04, 2004 7.021 7.117 6.862 7.021 100,892 +0.00(+0.00%)
Mar 03, 2004 7.184 7.341 7.021 7.021 39,636 -0.06(-0.90%)
Mar 02, 2004 7.028 7.341 7.028 7.085 52,796 +0.03(+0.45%)
Mar 01, 2004 7.117 7.251 7.053 7.053 65,015 -0.10(-1.34%)
Feb 27, 2004 6.989 7.264 6.989 7.149 42,612 +0.03(+0.36%)
Feb 26, 2004 7.526 7.526 7.085 7.123 47,939 -0.15(-2.02%)
Feb 25, 2004 7.283 7.558 7.194 7.270 60,629 +0.00(+0.00%)
Feb 24, 2004 7.532 7.628 7.213 7.270 123,295 -0.03(-0.35%)
Feb 23, 2004 7.627 7.628 7.021 7.296 114,835 +0.27(+3.91%)
Feb 20, 2004 7.028 7.341 6.894 7.021 73,945 -0.22(-3.08%)
Feb 19, 2004 7.181 7.615 7.181 7.245 73,475 -0.08(-1.13%)
Feb 18, 2004 7.165 7.354 7.021 7.328 96,662 +0.15(+2.04%)
Feb 17, 2004 6.868 7.245 6.868 7.181 67,679 +0.14(+1.99%)
Feb 13, 2004 7.053 7.053 6.734 7.041 63,135 +0.09(+1.30%)
Feb 12, 2004 6.725 7.021 6.651 6.950 94,938 +0.22(+3.22%)
Feb 11, 2004 6.830 7.021 6.638 6.733 146,011 +0.16(+2.42%)
Feb 10, 2004 6.575 7.021 6.575 6.575 133,321 -0.17(-2.55%)
Feb 09, 2004 6.141 7.047 6.134 6.747 366,595 +0.03(+0.38%)
Feb 06, 2004 6.702 7.041 6.606 6.721 326,959 -0.19(-2.77%)
Feb 05, 2004 7.028 7.341 6.900 6.913 163,558 -0.13(-1.81%)
Feb 04, 2004 7.245 7.468 7.021 7.041 127,838 -0.41(-5.48%)
Feb 03, 2004 7.175 7.781 7.175 7.449 38,226 -0.09(-1.19%)
Feb 02, 2004 7.245 7.915 7.213 7.538 69,872 +0.21(+2.87%)
Jan 30, 2004 7.066 7.628 7.066 7.328 91,022 +0.14(+1.95%)
Jan 29, 2004 7.500 7.819 7.066 7.187 189,564 -0.35(-4.66%)
Jan 28, 2004 7.800 7.979 7.526 7.538 93,058 -0.37(-4.68%)
Jan 27, 2004 7.826 8.164 7.826 7.909 91,648 -0.19(-2.29%)
Jan 26, 2004 8.138 8.292 7.819 8.094 153,374 +0.05(+0.63%)
Jan 23, 2004 8.004 8.043 7.660 8.043 141,311 +0.09(+1.12%)
Jan 22, 2004 7.692 7.979 7.692 7.953 362,052 +0.34(+4.53%)
Jan 21, 2004 7.309 7.609 7.181 7.609 322,103 +0.30(+4.10%)
Jan 20, 2004 7.143 7.341 7.085 7.309 334,009 +0.22(+3.16%)
Jan 16, 2004 7.028 7.117 7.002 7.085 272,910 -0.00(-0.01%)
Jan 15, 2004 7.181 7.232 7.041 7.085 187,429 -0.11(-1.51%)
Jan 14, 2004 7.245 7.532 7.149 7.194 208,182 -0.02(-0.27%)
Jan 13, 2004 7.021 7.404 7.009 7.213 359,187 +0.11(+1.62%)
Jan 12, 2004 7.021 7.341 7.021 7.098 454,704 -0.22(-3.05%)
Jan 09, 2004 7.660 7.787 7.021 7.321 515,283 -0.39(-5.05%)
Jan 08, 2004 7.851 7.972 7.647 7.711 288,996 -0.13(-1.63%)
Jan 07, 2004 7.883 7.915 7.787 7.838 206,048 +0.03(+0.33%)
Jan 06, 2004 7.851 7.979 7.787 7.813 300,796 -0.22(-2.78%)
Jan 05, 2004 8.202 8.221 7.845 8.036 163,244 -0.06(-0.78%)
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.