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: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2004 7.830 7.923 7.830 7.883 25,446 +0.03(+0.34%)
Aug 30, 2004 7.950 7.950 7.830 7.856 29,188 -0.08(-1.01%)
Aug 27, 2004 7.997 7.997 7.823 7.937 52,988 -0.05(-0.58%)
Aug 26, 2004 7.977 7.983 7.850 7.983 125,736 +0.17(+2.12%)
Aug 25, 2004 7.889 7.983 7.796 7.817 75,591 +0.00(+0.01%)
Aug 24, 2004 7.917 7.963 7.676 7.816 76,339 +0.13(+1.73%)
Aug 23, 2004 7.349 7.850 7.349 7.683 117,054 +0.24(+3.24%)
Aug 20, 2004 7.155 7.442 7.155 7.442 57,512 +0.12(+1.64%)
Aug 19, 2004 7.349 7.429 7.088 7.322 23,500 -0.06(-0.81%)
Aug 18, 2004 7.215 7.389 7.215 7.382 32,847 +0.04(+0.55%)
Aug 17, 2004 7.222 7.409 7.216 7.342 40,415 +0.05(+0.73%)
Aug 16, 2004 7.348 7.349 7.215 7.289 24,099 +0.07(+1.02%)
Aug 13, 2004 7.409 7.456 6.854 7.215 63,616 -0.05(-0.64%)
Aug 12, 2004 7.282 7.282 6.874 7.262 95,200 +0.27(+3.82%)
Aug 11, 2004 6.781 7.122 6.781 6.995 58,227 +0.12(+1.75%)
Aug 10, 2004 6.754 6.914 6.754 6.874 23,051 +0.13(+1.88%)
Aug 09, 2004 6.687 6.955 6.687 6.747 73,346 -0.01(-0.10%)
Aug 06, 2004 7.068 7.068 6.701 6.754 57,329 -0.32(-4.52%)
Aug 05, 2004 6.928 7.195 6.914 7.074 40,415 +0.16(+2.31%)
Aug 04, 2004 6.687 6.981 6.687 6.914 55,832 +0.18(+2.68%)
Aug 03, 2004 6.614 6.820 6.614 6.734 17,543 +0.03(+0.50%)
Aug 02, 2004 6.621 6.794 6.621 6.701 29,637 -0.08(-1.18%)
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%)
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.