Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.