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

Cresud Sacif ADR (NQ: CRESY )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 8.451 8.812 8.017 8.211 298,324 -0.24(-2.85%)
Dec 30, 2003 8.885 8.885 8.385 8.451 251,188 -0.37(-4.17%)
Dec 29, 2003 9.006 9.179 8.698 8.818 175,940 +0.13(+1.46%)
Dec 26, 2003 8.351 8.838 7.890 8.692 71,970 +0.01(+0.08%)
Dec 24, 2003 8.351 8.818 8.351 8.685 551,206 +0.47(+5.69%)
Dec 23, 2003 8.411 8.411 8.097 8.217 120,753 +0.12(+1.49%)
Dec 22, 2003 8.404 8.525 8.050 8.097 291,485 -0.48(-5.61%)
Dec 19, 2003 8.718 8.985 8.324 8.578 416,278 -0.24(-2.73%)
Dec 18, 2003 9.152 9.286 8.805 8.818 162,139 -0.18(-2.00%)
Dec 17, 2003 9.019 9.306 8.885 8.998 102,792 -0.05(-0.60%)
Dec 16, 2003 9.286 9.320 8.885 9.052 233,406 -0.23(-2.52%)
Dec 15, 2003 9.473 9.527 9.286 9.286 107,294 +0.03(+0.36%)
Dec 12, 2003 8.798 9.253 8.798 9.253 228,024 +0.37(+4.14%)
Dec 11, 2003 8.979 9.253 8.818 8.885 161,660 -0.13(-1.48%)
Dec 10, 2003 9.887 9.887 9.019 9.019 282,459 -0.53(-5.53%)
Dec 09, 2003 10.01 10.02 9.520 9.547 159,755 -0.43(-4.29%)
Dec 08, 2003 10.15 10.25 9.974 9.974 63,920 +0.00(+0.00%)
Dec 05, 2003 10.02 10.05 9.981 9.974 51,191 -0.05(-0.47%)
Dec 04, 2003 10.05 10.18 9.988 10.02 53,816 +0.05(+0.47%)
Dec 03, 2003 10.19 10.22 9.894 9.974 172,592 -0.13(-1.32%)
Dec 02, 2003 10.15 10.18 9.814 10.11 111,239 +0.12(+1.20%)
Dec 01, 2003 10.65 10.82 9.887 9.988 142,517 +0.09(+0.95%)
Nov 28, 2003 10.35 10.35 9.754 9.894 108,835 -0.19(-1.85%)
Nov 26, 2003 10.09 10.29 10.02 10.08 160,446 -0.01(-0.07%)
Nov 25, 2003 9.714 10.25 9.620 10.09 210,783 +0.37(+3.78%)
Nov 24, 2003 9.807 9.814 9.353 9.720 255,846 +0.37(+3.94%)
Nov 21, 2003 9.353 9.353 9.259 9.352 98,316 +0.12(+1.30%)
Nov 20, 2003 9.273 9.379 9.233 9.233 130,672 -0.03(-0.29%)
Nov 19, 2003 9.239 9.466 9.239 9.259 80,610 -0.03(-0.29%)
Nov 18, 2003 9.487 9.487 9.246 9.286 127,366 -0.14(-1.48%)
Nov 17, 2003 9.420 9.426 9.186 9.426 110,074 +0.19(+2.09%)
Nov 14, 2003 9.446 9.446 9.233 9.233 150,151 +0.00(+0.00%)
Nov 13, 2003 9.453 9.453 9.193 9.233 107,594 -0.12(-1.29%)
Nov 12, 2003 9.420 9.420 8.852 9.353 222,779 -0.10(-1.06%)
Nov 11, 2003 9.453 9.487 9.286 9.453 109,662 +0.10(+1.07%)
Nov 10, 2003 9.420 9.847 9.286 9.353 417,534 +0.06(+0.65%)
Nov 07, 2003 8.685 9.353 8.685 9.293 293,691 +0.77(+9.01%)
Nov 06, 2003 8.504 8.671 8.324 8.525 339,534 +0.07(+0.79%)
Nov 05, 2003 8.752 8.752 8.271 8.458 529,274 -0.19(-2.24%)
Nov 04, 2003 10.38 10.38 8.585 8.651 436,559 -0.17(-1.89%)
Nov 03, 2003 8.685 8.985 8.685 8.818 390,255 +0.21(+2.40%)
Oct 31, 2003 9.219 9.246 8.431 8.611 411,108 -0.63(-6.86%)
Oct 30, 2003 9.632 9.660 9.073 9.246 463,490 -0.39(-4.01%)
Oct 29, 2003 9.353 9.694 9.353 9.632 408,108 +0.34(+3.65%)
Oct 28, 2003 9.273 9.354 9.019 9.293 656,740 +0.18(+1.98%)
Oct 27, 2003 8.685 9.152 8.651 9.112 721,786 +0.50(+5.82%)
Oct 24, 2003 8.284 8.618 8.177 8.611 322,723 +0.29(+3.53%)
Oct 23, 2003 8.692 8.745 8.124 8.317 559,376 -0.37(-4.30%)
Oct 22, 2003 9.547 9.587 8.685 8.692 523,302 -0.16(-1.81%)
Oct 21, 2003 9.687 9.907 8.852 8.852 638,714 -0.17(-1.85%)
Oct 20, 2003 9.353 10.19 8.251 9.019 1,911,558 +1.92(+27.12%)
Oct 17, 2003 7.021 7.249 6.353 7.095 12,858 +0.00(+0.00%)
Oct 16, 2003 7.329 7.222 7.028 7.095 19,983 -0.23(-3.19%)
Oct 15, 2003 7.088 7.341 7.081 7.329 26,801 -0.01(-0.08%)
Oct 14, 2003 7.476 7.476 6.961 7.335 64,065 -0.15(-1.97%)
Oct 13, 2003 6.681 8.017 6.353 7.482 168,122 +0.83(+12.45%)
Oct 10, 2003 6.647 6.808 6.547 6.654 24,249 +0.04(+0.61%)
Oct 09, 2003 6.674 6.674 6.560 6.614 11,226 -0.04(-0.60%)
Oct 08, 2003 6.674 6.674 6.580 6.654 7,933 +0.01(+0.10%)
Oct 07, 2003 6.574 6.647 6.514 6.647 24,698 -0.01(-0.20%)
Oct 06, 2003 6.186 6.814 6.180 6.661 87,296 +0.32(+5.07%)
Oct 03, 2003 6.180 6.347 6.113 6.339 43,723 +0.16(+2.58%)
Oct 02, 2003 6.347 6.347 5.919 6.180 7,334 +0.00(+0.00%)
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.