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 -0.180 (-2.15%)
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 (%)
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%)
May 03, 2004 7.723 8.017 7.369 7.549 161,660 -0.39(-4.87%)
Apr 30, 2004 8.054 8.184 7.816 7.936 142,800 -0.09(-1.09%)
Apr 29, 2004 8.084 8.618 8.023 8.023 77,088 -0.16(-1.96%)
Apr 28, 2004 8.545 8.551 8.084 8.184 90,410 -0.30(-3.54%)
Apr 27, 2004 8.351 8.551 8.225 8.484 128,430 +0.20(+2.42%)
Apr 26, 2004 8.417 8.418 8.084 8.284 79,183 +0.05(+0.65%)
Apr 23, 2004 8.310 8.317 8.084 8.231 93,404 +0.15(+1.82%)
Apr 22, 2004 8.411 8.411 7.830 8.084 172,588 +0.00(+0.01%)
Apr 21, 2004 7.883 8.150 7.816 8.083 293,684 +0.13(+1.67%)
Apr 20, 2004 8.017 8.017 7.897 7.950 139,507 -0.06(-0.75%)
Apr 19, 2004 7.816 8.037 7.816 8.010 146,093 +0.15(+1.87%)
Apr 16, 2004 7.816 8.077 7.816 7.863 54,934 -0.12(-1.51%)
Apr 15, 2004 7.917 8.150 7.850 7.983 58,976 -0.05(-0.66%)
Apr 14, 2004 8.307 8.337 8.017 8.037 77,237 -0.15(-1.80%)
Apr 13, 2004 8.491 8.491 8.184 8.184 41,612 -0.15(-1.84%)
Apr 12, 2004 8.451 8.484 8.257 8.337 62,119 -0.01(-0.16%)
Apr 08, 2004 8.557 8.651 8.351 8.351 72,148 -0.21(-2.42%)
Apr 07, 2004 8.605 8.651 8.414 8.558 43,558 +0.13(+1.51%)
Apr 06, 2004 8.664 8.664 8.177 8.431 93,404 +0.01(+0.09%)
Apr 05, 2004 8.351 8.678 8.351 8.424 111,067 -0.13(-1.49%)
Apr 02, 2004 8.444 8.551 8.204 8.551 96,996 +0.35(+4.32%)
Apr 01, 2004 8.598 8.598 8.184 8.197 117,204 -0.09(-1.05%)
Mar 31, 2004 8.184 8.671 8.137 8.284 194,442 +0.15(+1.81%)
Mar 30, 2004 8.017 8.184 7.883 8.137 217,942 +0.13(+1.67%)
Mar 29, 2004 8.484 8.484 7.917 8.003 371,371 -0.02(-0.25%)
Mar 26, 2004 8.217 8.418 7.917 8.023 427,203 -0.18(-2.19%)
Mar 25, 2004 8.618 9.132 8.150 8.203 1,016,966 -0.37(-4.37%)
Mar 24, 2004 7.476 8.578 7.148 8.578 1,155,576 +1.39(+19.33%)
Mar 23, 2004 7.089 7.462 6.821 7.188 52,390 -0.01(-0.18%)
Mar 22, 2004 7.462 7.462 7.201 7.201 70,801 -0.14(-1.92%)
Mar 19, 2004 7.289 7.509 7.282 7.342 44,456 +0.02(+0.27%)
Mar 18, 2004 7.509 7.509 7.135 7.322 50,593 -0.01(-0.18%)
Mar 17, 2004 6.988 7.509 6.988 7.335 94,601 +0.05(+0.65%)
Mar 16, 2004 6.988 7.422 6.988 7.288 139,058 +0.22(+3.11%)
Mar 15, 2004 6.815 7.148 6.814 7.068 105,828 +0.21(+3.12%)
Mar 12, 2004 6.814 6.947 6.814 6.854 93,404 -0.01(-0.10%)
Mar 11, 2004 6.888 7.075 6.848 6.861 102,834 -0.19(-2.65%)
Mar 10, 2004 7.001 7.148 6.981 7.048 70,053 +0.07(+1.05%)
Mar 09, 2004 6.981 7.048 6.894 6.975 97,595 -0.08(-1.14%)
Mar 08, 2004 7.148 7.342 7.015 7.055 98,343 -0.09(-1.31%)
Mar 05, 2004 7.228 7.416 7.095 7.148 65,113 -0.20(-2.73%)
Mar 04, 2004 7.349 7.449 7.182 7.349 96,397 +0.00(+0.00%)
Mar 03, 2004 7.519 7.683 7.349 7.349 37,870 -0.07(-0.90%)
Mar 02, 2004 7.355 7.683 7.355 7.416 50,444 +0.03(+0.45%)
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.