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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2004 7.806 7.953 7.736 7.736 59,276 -0.11(-1.34%)
Feb 27, 2004 7.666 7.967 7.666 7.841 38,851 +0.03(+0.36%)
Feb 26, 2004 8.254 8.254 7.771 7.813 43,707 -0.16(-2.02%)
Feb 25, 2004 7.988 8.289 7.890 7.974 55,277 +0.00(+0.00%)
Feb 24, 2004 8.261 8.366 7.911 7.974 112,411 -0.03(-0.35%)
Feb 23, 2004 8.366 8.366 7.701 8.002 104,698 +0.30(+3.91%)
Feb 20, 2004 7.708 8.051 7.561 7.701 67,418 -0.25(-3.08%)
Feb 19, 2004 7.876 8.352 7.876 7.946 66,989 -0.09(-1.13%)
Feb 18, 2004 7.859 8.066 7.701 8.037 88,129 +0.16(+2.04%)
Feb 17, 2004 7.533 7.946 7.533 7.876 61,704 +0.15(+1.99%)
Feb 13, 2004 7.736 7.736 7.386 7.722 57,562 +0.10(+1.29%)
Feb 12, 2004 7.376 7.701 7.295 7.623 86,558 +0.24(+3.22%)
Feb 11, 2004 7.491 7.701 7.281 7.385 133,122 +0.17(+2.42%)
Feb 10, 2004 7.211 7.701 7.211 7.211 121,552 -0.19(-2.55%)
Feb 09, 2004 6.735 7.729 6.728 7.400 334,234 +0.03(+0.38%)
Feb 06, 2004 7.351 7.722 7.246 7.372 298,097 -0.21(-2.77%)
Feb 05, 2004 7.708 8.051 7.568 7.582 149,120 -0.14(-1.81%)
Feb 04, 2004 7.946 8.191 7.701 7.722 116,553 -0.45(-5.48%)
Feb 03, 2004 7.869 8.534 7.869 8.170 34,851 -0.10(-1.19%)
Feb 02, 2004 7.946 8.681 7.911 8.268 63,704 +0.23(+2.87%)
Jan 30, 2004 7.750 8.366 7.750 8.037 82,987 +0.15(+1.95%)
Jan 29, 2004 8.226 8.576 7.750 7.883 172,830 -0.39(-4.66%)
Jan 28, 2004 8.555 8.751 8.254 8.268 84,844 -0.41(-4.68%)
Jan 27, 2004 8.583 8.954 8.583 8.674 83,558 -0.20(-2.29%)
Jan 26, 2004 8.926 9.094 8.576 8.877 139,835 +0.06(+0.63%)
Jan 23, 2004 8.779 8.821 8.401 8.821 128,837 +0.10(+1.12%)
Jan 22, 2004 8.436 8.751 8.436 8.723 330,092 +0.38(+4.53%)
Jan 21, 2004 8.016 8.345 7.876 8.345 293,669 +0.33(+4.10%)
Jan 20, 2004 7.834 8.051 7.771 8.016 304,524 +0.25(+3.16%)
Jan 16, 2004 7.708 7.806 7.680 7.770 248,819 -0.00(-0.01%)
Jan 15, 2004 7.876 7.932 7.722 7.771 170,883 -0.12(-1.51%)
Jan 14, 2004 7.946 8.261 7.841 7.890 189,805 -0.02(-0.27%)
Jan 13, 2004 7.701 8.121 7.687 7.911 327,480 +0.13(+1.62%)
Jan 12, 2004 7.701 8.051 7.701 7.785 414,565 -0.25(-3.05%)
Jan 09, 2004 8.401 8.541 7.701 8.030 469,796 -0.43(-5.05%)
Jan 08, 2004 8.611 8.744 8.387 8.457 263,485 -0.14(-1.63%)
Jan 07, 2004 8.646 8.681 8.541 8.597 187,859 +0.03(+0.33%)
Jan 06, 2004 8.611 8.751 8.541 8.569 274,243 -0.25(-2.78%)
Jan 05, 2004 8.996 9.017 8.604 8.814 148,834 -0.07(-0.78%)
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.