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

Cresud Sacif ADR (NQ: CRESY )

8.150 -0.030 (-0.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jul 30, 2004 6.614 6.840 6.614 6.781 108,821 +0.09(+1.40%)
Jul 29, 2004 6.615 6.721 6.615 6.687 33,230 -0.01(-0.10%)
Jul 28, 2004 6.614 6.781 6.614 6.694 67,658 -0.03(-0.50%)
Jul 27, 2004 6.687 6.841 6.681 6.727 86,069 +0.01(+0.20%)
Jul 26, 2004 7.028 7.054 6.687 6.714 83,674 -0.31(-4.47%)
Jul 23, 2004 7.021 7.162 7.015 7.028 41,313 -0.07(-1.03%)
Jul 22, 2004 7.549 7.549 7.088 7.102 21,405 -0.21(-2.92%)
Jul 21, 2004 7.263 7.617 7.182 7.315 53,138 -0.06(-0.82%)
Jul 20, 2004 6.988 7.516 6.988 7.375 66,161 +0.34(+4.84%)
Jul 19, 2004 6.988 7.135 6.988 7.035 67,807 -0.01(-0.10%)
Jul 16, 2004 6.754 7.048 6.754 7.041 55,383 +0.11(+1.64%)
Jul 15, 2004 7.148 7.148 6.888 6.928 47,300 +0.03(+0.39%)
Jul 14, 2004 6.995 7.048 6.761 6.901 82,027 -0.14(-1.99%)
Jul 13, 2004 7.081 7.081 6.968 7.041 48,348 +0.09(+1.35%)
Jul 12, 2004 7.015 7.028 6.874 6.948 76,938 +0.02(+0.29%)
Jul 09, 2004 6.955 7.061 6.894 6.928 35,625 -0.10(-1.43%)
Jul 08, 2004 6.948 7.148 6.948 7.028 90,110 -0.27(-3.66%)
Jul 07, 2004 7.242 7.850 7.041 7.295 113,462 -0.11(-1.53%)
Jul 06, 2004 7.949 7.950 7.369 7.409 69,304 -0.37(-4.81%)
Jul 02, 2004 7.783 7.983 7.756 7.783 25,745 -0.01(-0.09%)
Jul 01, 2004 7.983 7.983 7.770 7.790 26,494 -0.03(-0.34%)
Jun 30, 2004 7.770 7.937 7.770 7.816 47,450 +0.05(+0.60%)
Jun 29, 2004 7.983 8.017 7.770 7.770 89,362 -0.01(-0.17%)
Jun 28, 2004 8.184 8.184 7.556 7.783 59,575 +0.11(+1.39%)
Jun 25, 2004 8.184 8.184 7.643 7.676 132,472 -0.19(-2.38%)
Jun 24, 2004 7.649 8.017 7.516 7.863 259,705 +0.35(+4.72%)
Jun 23, 2004 7.649 7.649 7.289 7.508 304,611 +0.41(+5.83%)
Jun 22, 2004 7.649 7.649 7.068 7.095 40,714 +0.04(+0.57%)
Jun 21, 2004 7.509 7.850 7.048 7.055 95,799 +0.16(+2.33%)
Jun 18, 2004 7.122 7.122 6.841 6.894 40,115 -0.20(-2.82%)
Jun 17, 2004 6.808 7.168 6.808 7.095 50,444 +0.05(+0.76%)
Jun 16, 2004 7.295 7.295 6.981 7.041 94,451 -0.25(-3.39%)
Jun 15, 2004 7.349 7.349 7.081 7.289 57,629 +0.01(+0.18%)
Jun 14, 2004 7.348 7.349 7.215 7.275 89,811 +0.03(+0.46%)
Jun 10, 2004 7.516 7.516 7.068 7.242 84,422 -0.04(-0.55%)
Jun 09, 2004 7.416 7.416 7.041 7.282 270,931 +0.29(+4.11%)
Jun 08, 2004 6.868 7.148 6.848 6.995 36,373 +0.13(+1.85%)
Jun 07, 2004 6.881 7.001 6.681 6.868 38,768 +0.16(+2.39%)
Jun 04, 2004 6.821 6.821 6.421 6.707 21,704 +0.03(+0.40%)
Jun 03, 2004 6.380 6.808 6.380 6.681 49,097 -0.13(-1.96%)
Jun 02, 2004 6.547 6.828 6.514 6.814 48,049 +0.10(+1.49%)
Jun 01, 2004 6.687 7.008 6.687 6.714 68,406 -0.16(-2.33%)
May 28, 2004 6.888 7.015 6.821 6.874 35,325 -0.11(-1.63%)
May 27, 2004 6.949 7.416 6.921 6.988 104,630 -0.09(-1.32%)
May 26, 2004 7.482 7.482 6.848 7.081 89,362 +0.06(+0.85%)
May 25, 2004 7.341 7.509 6.921 7.022 156,421 -0.03(-0.37%)
May 24, 2004 7.015 7.081 6.681 7.048 207,165 +0.50(+7.66%)
May 21, 2004 6.433 6.547 6.347 6.546 61,670 +0.17(+2.62%)
May 20, 2004 6.347 6.387 5.986 6.379 66,759 +0.28(+4.59%)
May 19, 2004 5.692 6.360 5.692 6.099 116,156 +0.39(+6.91%)
May 18, 2004 5.772 5.939 5.679 5.705 192,196 -0.27(-4.58%)
May 17, 2004 6.026 6.239 5.946 5.979 179,922 -0.31(-4.89%)
May 14, 2004 6.273 6.547 6.246 6.286 100,738 -0.11(-1.77%)
May 13, 2004 6.393 6.700 6.380 6.400 109,270 -0.12(-1.84%)
May 12, 2004 6.313 6.727 6.246 6.520 238,150 -0.15(-2.30%)
May 11, 2004 5.819 6.754 5.819 6.674 394,871 -0.09(-1.28%)
May 10, 2004 7.349 7.349 6.433 6.761 413,432 -0.59(-8.08%)
May 07, 2004 7.516 8.110 7.349 7.355 81,279 -0.40(-5.17%)
May 06, 2004 8.017 8.017 7.489 7.756 81,728 +0.14(+1.84%)
May 05, 2004 7.355 7.736 7.355 7.616 61,520 +0.15(+1.97%)
May 04, 2004 7.349 7.743 7.349 7.469 102,085 -0.08(-1.06%)
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.