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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 7.218 7.351 7.148 7.204 33,709 -0.12(-1.63%)
May 27, 2004 7.282 7.771 7.253 7.323 99,841 -0.10(-1.32%)
May 26, 2004 7.841 7.841 7.176 7.421 85,272 +0.06(+0.85%)
May 25, 2004 7.693 7.869 7.253 7.359 149,262 -0.03(-0.37%)
May 24, 2004 7.351 7.421 7.001 7.386 197,684 +0.53(+7.66%)
May 21, 2004 6.742 6.861 6.651 6.860 58,848 +0.18(+2.62%)
May 20, 2004 6.651 6.693 6.273 6.685 63,704 +0.29(+4.59%)
May 19, 2004 5.965 6.665 5.965 6.392 110,840 +0.41(+6.91%)
May 18, 2004 6.049 6.224 5.951 5.979 183,400 -0.29(-4.58%)
May 17, 2004 6.315 6.538 6.231 6.266 171,688 -0.32(-4.89%)
May 14, 2004 6.574 6.861 6.546 6.588 96,128 -0.12(-1.77%)
May 13, 2004 6.699 7.021 6.686 6.707 104,269 -0.13(-1.84%)
May 12, 2004 6.616 7.050 6.546 6.833 227,251 -0.16(-2.30%)
May 11, 2004 6.098 7.078 6.098 6.994 376,799 -0.09(-1.28%)
May 10, 2004 7.701 7.701 6.742 7.085 394,511 -0.62(-8.08%)
May 07, 2004 7.877 8.499 7.701 7.708 77,559 -0.42(-5.17%)
May 06, 2004 8.401 8.401 7.848 8.128 77,988 +0.15(+1.84%)
May 05, 2004 7.708 8.107 7.708 7.981 58,705 +0.15(+1.97%)
May 04, 2004 7.702 8.114 7.701 7.827 97,413 -0.08(-1.06%)
May 03, 2004 8.093 8.401 7.722 7.911 154,262 -0.41(-4.87%)
Apr 30, 2004 8.440 8.576 8.191 8.317 136,264 -0.09(-1.09%)
Apr 29, 2004 8.472 9.031 8.408 8.408 73,560 -0.17(-1.96%)
Apr 28, 2004 8.954 8.961 8.471 8.576 86,272 -0.32(-3.54%)
Apr 27, 2004 8.751 8.961 8.620 8.891 122,552 +0.21(+2.42%)
Apr 26, 2004 8.821 8.821 8.471 8.681 75,559 +0.06(+0.65%)
Apr 23, 2004 8.709 8.716 8.471 8.625 89,129 +0.15(+1.82%)
Apr 22, 2004 8.814 8.814 8.205 8.471 164,689 +0.00(+0.01%)
Apr 21, 2004 8.261 8.541 8.191 8.471 280,242 +0.14(+1.67%)
Apr 20, 2004 8.401 8.401 8.275 8.331 133,122 -0.06(-0.75%)
Apr 19, 2004 8.191 8.422 8.191 8.394 139,407 +0.15(+1.87%)
Apr 16, 2004 8.191 8.464 8.191 8.240 52,420 -0.13(-1.51%)
Apr 15, 2004 8.296 8.541 8.226 8.366 56,277 -0.06(-0.67%)
Apr 14, 2004 8.706 8.737 8.401 8.422 73,703 -0.15(-1.80%)
Apr 13, 2004 8.898 8.898 8.576 8.576 39,708 -0.16(-1.84%)
Apr 12, 2004 8.856 8.891 8.653 8.737 59,276 -0.01(-0.16%)
Apr 08, 2004 8.968 9.066 8.751 8.751 68,846 -0.22(-2.42%)
Apr 07, 2004 9.017 9.066 8.818 8.968 41,565 +0.13(+1.51%)
Apr 06, 2004 9.080 9.080 8.569 8.835 89,129 +0.01(+0.09%)
Apr 05, 2004 8.752 9.094 8.751 8.828 105,983 -0.13(-1.49%)
Apr 02, 2004 8.849 8.961 8.597 8.961 92,557 +0.37(+4.32%)
Apr 01, 2004 9.010 9.010 8.576 8.590 111,840 -0.09(-1.05%)
Mar 31, 2004 8.576 9.087 8.527 8.681 185,543 +0.15(+1.81%)
Mar 30, 2004 8.401 8.576 8.261 8.527 207,968 +0.14(+1.67%)
Mar 29, 2004 8.891 8.891 8.296 8.387 354,374 -0.02(-0.25%)
Mar 26, 2004 8.611 8.821 8.296 8.408 407,652 -0.19(-2.19%)
Mar 25, 2004 9.031 9.570 8.541 8.597 970,423 -0.39(-4.37%)
Mar 24, 2004 7.834 8.989 7.491 8.989 1,102,688 +1.46(+19.33%)
Mar 23, 2004 7.429 7.820 7.148 7.533 49,992 -0.01(-0.18%)
Mar 22, 2004 7.820 7.820 7.546 7.546 67,561 -0.15(-1.92%)
Mar 19, 2004 7.638 7.869 7.631 7.694 42,422 +0.02(+0.27%)
Mar 18, 2004 7.869 7.869 7.477 7.673 48,278 -0.01(-0.18%)
Mar 17, 2004 7.323 7.869 7.323 7.687 90,271 +0.05(+0.65%)
Mar 16, 2004 7.323 7.778 7.323 7.637 132,694 +0.23(+3.11%)
Mar 15, 2004 7.142 7.491 7.141 7.407 100,984 +0.22(+3.12%)
Mar 12, 2004 7.141 7.280 7.141 7.183 89,129 -0.01(-0.10%)
Mar 11, 2004 7.218 7.414 7.176 7.190 98,127 -0.20(-2.65%)
Mar 10, 2004 7.337 7.491 7.316 7.386 66,846 +0.08(+1.05%)
Mar 09, 2004 7.316 7.386 7.225 7.309 93,128 -0.08(-1.14%)
Mar 08, 2004 7.491 7.694 7.351 7.393 93,842 -0.10(-1.31%)
Mar 05, 2004 7.575 7.771 7.435 7.491 62,133 -0.21(-2.73%)
Mar 04, 2004 7.701 7.806 7.526 7.701 91,985 +0.00(+0.00%)
Mar 03, 2004 7.880 8.051 7.701 7.701 36,137 -0.07(-0.90%)
Mar 02, 2004 7.708 8.051 7.708 7.771 48,135 +0.04(+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.