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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 30, 2004 7.714 8.328 7.714 8.000 83,371 +0.15(+1.95%)
Jan 29, 2004 8.188 8.537 7.714 7.847 173,630 -0.38(-4.66%)
Jan 28, 2004 8.516 8.711 8.216 8.230 85,237 -0.40(-4.68%)
Jan 27, 2004 8.544 8.913 8.544 8.634 83,945 -0.20(-2.29%)
Jan 26, 2004 8.885 9.052 8.537 8.836 140,483 +0.06(+0.63%)
Jan 23, 2004 8.738 8.781 8.363 8.781 129,433 +0.10(+1.12%)
Jan 22, 2004 8.397 8.711 8.397 8.683 331,620 +0.38(+4.53%)
Jan 21, 2004 7.979 8.307 7.840 8.307 295,029 +0.33(+4.10%)
Jan 20, 2004 7.798 8.014 7.735 7.979 305,934 +0.24(+3.16%)
Jan 16, 2004 7.673 7.770 7.645 7.735 249,971 -0.00(-0.01%)
Jan 15, 2004 7.840 7.896 7.687 7.735 171,675 -0.12(-1.51%)
Jan 14, 2004 7.910 8.223 7.805 7.854 190,684 -0.02(-0.27%)
Jan 13, 2004 7.666 8.084 7.652 7.875 328,996 +0.13(+1.62%)
Jan 12, 2004 7.666 8.014 7.666 7.749 416,484 -0.24(-3.05%)
Jan 09, 2004 8.363 8.502 7.666 7.993 471,972 -0.43(-5.05%)
Jan 08, 2004 8.572 8.704 8.349 8.418 264,705 -0.14(-1.63%)
Jan 07, 2004 8.606 8.641 8.502 8.558 188,729 +0.03(+0.33%)
Jan 06, 2004 8.572 8.711 8.502 8.530 275,513 -0.24(-2.78%)
Jan 05, 2004 8.955 8.976 8.565 8.774 149,523 -0.07(-0.78%)
Jan 02, 2004 8.439 9.011 8.411 8.843 103,461 +0.28(+3.25%)
Dec 31, 2003 8.816 9.192 8.363 8.565 285,988 -0.25(-2.85%)
Dec 30, 2003 9.269 9.269 8.747 8.816 240,801 -0.38(-4.17%)
Dec 29, 2003 9.394 9.575 9.073 9.199 168,665 +0.13(+1.46%)
Dec 26, 2003 8.711 9.220 8.230 9.066 68,994 +0.01(+0.08%)
Dec 24, 2003 8.711 9.199 8.711 9.059 528,414 +0.49(+5.69%)
Dec 23, 2003 8.774 8.774 8.446 8.572 115,760 +0.13(+1.49%)
Dec 22, 2003 8.767 8.892 8.397 8.446 279,432 -0.50(-5.61%)
Dec 19, 2003 9.094 9.373 8.683 8.948 399,065 -0.25(-2.73%)
Dec 18, 2003 9.547 9.687 9.185 9.199 155,435 -0.19(-2.00%)
Dec 17, 2003 9.408 9.708 9.269 9.386 98,542 -0.06(-0.60%)
Dec 16, 2003 9.687 9.721 9.269 9.443 223,755 -0.24(-2.52%)
Dec 15, 2003 9.882 9.938 9.687 9.687 102,858 +0.03(+0.36%)
Dec 12, 2003 9.178 9.652 9.178 9.652 218,595 +0.38(+4.14%)
Dec 11, 2003 9.366 9.652 9.199 9.269 154,976 -0.14(-1.48%)
Dec 10, 2003 10.31 10.31 9.408 9.408 270,779 -0.55(-5.53%)
Dec 09, 2003 10.45 10.45 9.931 9.958 153,149 -0.45(-4.29%)
Dec 08, 2003 10.59 10.70 10.40 10.40 61,277 +0.00(+0.00%)
Dec 05, 2003 10.45 10.49 10.41 10.40 49,074 -0.05(-0.47%)
Dec 04, 2003 10.49 10.62 10.42 10.45 51,591 +0.05(+0.47%)
Dec 03, 2003 10.63 10.66 10.32 10.40 165,455 -0.14(-1.32%)
Dec 02, 2003 10.59 10.62 10.24 10.54 106,639 +0.13(+1.20%)
Dec 01, 2003 11.11 11.29 10.31 10.42 136,624 +0.10(+0.95%)
Nov 28, 2003 10.79 10.79 10.17 10.32 104,334 -0.19(-1.85%)
Nov 26, 2003 10.52 10.73 10.45 10.52 153,812 -0.01(-0.07%)
Nov 25, 2003 10.13 10.69 10.04 10.52 202,067 +0.38(+3.78%)
Nov 24, 2003 10.23 10.24 9.756 10.14 245,267 +0.38(+3.94%)
Nov 21, 2003 9.756 9.756 9.659 9.756 94,251 +0.12(+1.30%)
Nov 20, 2003 9.673 9.784 9.631 9.631 125,269 -0.03(-0.29%)
Nov 19, 2003 9.638 9.875 9.638 9.659 77,277 -0.03(-0.29%)
Nov 18, 2003 9.896 9.896 9.645 9.687 122,099 -0.15(-1.48%)
Nov 17, 2003 9.826 9.833 9.582 9.832 105,523 +0.20(+2.09%)
Nov 14, 2003 9.854 9.854 9.631 9.631 143,942 +0.00(+0.00%)
Nov 13, 2003 9.861 9.861 9.589 9.631 103,145 -0.13(-1.29%)
Nov 12, 2003 9.826 9.826 9.234 9.756 213,567 -0.10(-1.06%)
Nov 11, 2003 9.861 9.896 9.687 9.861 105,128 +0.10(+1.07%)
Nov 10, 2003 9.826 10.27 9.687 9.756 400,269 +0.06(+0.65%)
Nov 07, 2003 9.059 9.756 9.059 9.694 281,547 +0.80(+9.01%)
Nov 06, 2003 8.871 9.046 8.683 8.892 325,494 +0.07(+0.79%)
Nov 05, 2003 9.129 9.129 8.627 8.822 507,389 -0.20(-2.24%)
Nov 04, 2003 10.82 10.82 8.955 9.025 418,508 -0.17(-1.89%)
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.