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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2003 5.171 5.351 5.037 5.351 348,319 +0.29(+5.81%)
Jan 30, 2003 4.670 5.211 4.557 5.057 283,954 +0.39(+8.30%)
Jan 29, 2003 4.643 4.830 4.543 4.670 71,400 +0.05(+1.01%)
Jan 28, 2003 4.643 4.676 4.543 4.623 96,098 +0.08(+1.76%)
Jan 27, 2003 4.610 4.843 4.309 4.543 225,726 +0.27(+6.42%)
Jan 24, 2003 4.122 4.276 4.122 4.269 29,338 +0.03(+0.79%)
Jan 23, 2003 4.048 4.236 4.008 4.236 46,702 +0.06(+1.42%)
Jan 22, 2003 4.209 4.209 4.162 4.176 31,733 +0.00(+0.02%)
Jan 21, 2003 4.209 4.242 4.042 4.175 52,988 -0.07(-1.57%)
Jan 17, 2003 4.276 4.276 4.142 4.242 102,385 +0.00(+0.02%)
Jan 16, 2003 4.242 4.242 4.175 4.242 23,800 -0.00(-0.02%)
Jan 15, 2003 4.209 4.509 4.109 4.242 122,293 +0.09(+2.25%)
Jan 14, 2003 4.509 4.643 4.075 4.149 100,289 +0.04(+0.98%)
Jan 13, 2003 4.075 4.249 3.908 4.109 162,708 +0.17(+4.24%)
Jan 10, 2003 3.908 4.376 3.901 3.942 215,398 +0.07(+1.72%)
Jan 09, 2003 3.768 3.975 3.714 3.875 69,304 +0.26(+7.21%)
Jan 08, 2003 3.561 3.721 3.561 3.614 265,842 +0.05(+1.31%)
Jan 07, 2003 3.501 3.581 3.474 3.567 141,602 +0.09(+2.69%)
Jan 06, 2003 3.507 3.507 3.414 3.474 24,997 +0.00(+0.00%)
Jan 03, 2003 3.507 3.567 3.474 3.474 11,076 -0.04(-1.14%)
Jan 02, 2003 3.474 3.541 3.474 3.514 71,250 -0.03(-0.75%)
Dec 31, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Dec 30, 2002 3.541 3.541 3.541 3.541 8,532 +0.00(+0.02%)
Dec 27, 2002 3.540 3.540 3.540 3.540 299 +0.10(+2.89%)
Dec 26, 2002 3.441 3.441 3.441 3.441 7,933 +0.00(+0.00%)
Dec 24, 2002 3.507 3.507 3.507 3.441 2,993 +0.13(+4.04%)
Dec 23, 2002 3.200 3.307 3.180 3.307 9,130 +0.09(+2.91%)
Dec 20, 2002 3.180 3.267 3.180 3.213 5,239 +0.14(+4.57%)
Dec 19, 2002 3.340 3.340 3.073 3.073 6,586 -0.10(-3.16%)
Dec 18, 2002 3.340 3.474 3.133 3.173 78,585 -0.05(-1.66%)
Dec 17, 2002 3.340 3.340 3.227 3.227 14,369 -0.11(-3.40%)
Dec 16, 2002 3.340 3.340 3.340 3.340 14,818 +0.02(+0.60%)
Dec 13, 2002 3.173 3.347 3.133 3.320 50,893 +0.17(+5.27%)
Dec 12, 2002 3.173 3.340 3.006 3.154 13,172 -0.05(-1.65%)
Dec 11, 2002 3.240 3.247 3.173 3.207 12,274 -0.01(-0.21%)
Dec 10, 2002 3.307 3.307 3.213 3.213 4,939 -0.06(-1.82%)
Dec 09, 2002 3.140 3.340 3.140 3.273 7,633 -0.03(-1.03%)
Dec 06, 2002 3.501 3.501 3.274 3.307 9,729 -0.01(-0.40%)
Dec 05, 2002 3.360 3.360 3.307 3.320 100,439 -0.09(-2.55%)
Dec 04, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 03, 2002 3.420 3.420 3.347 3.407 2,844 -0.04(-1.16%)
Dec 02, 2002 3.668 3.668 3.447 3.447 7,783 -0.04(-1.15%)
Nov 29, 2002 3.487 3.487 3.487 3.487 2,245 +0.01(+0.38%)
Nov 27, 2002 3.441 3.474 3.440 3.474 7,334 +0.00(+0.00%)
Nov 26, 2002 3.474 3.474 3.474 3.474 0 +0.00(+0.00%)
Nov 25, 2002 3.467 3.474 3.467 3.474 4,490 +0.00(+0.00%)
Nov 22, 2002 3.474 3.474 3.474 3.474 0 +0.00(+0.00%)
Nov 21, 2002 3.181 3.487 3.181 3.474 42,061 +0.00(+0.00%)
Nov 20, 2002 3.473 3.508 3.473 3.474 31,883 +0.00(+0.00%)
Nov 19, 2002 3.507 3.674 3.274 3.474 30,835 +0.00(+0.00%)
Nov 18, 2002 3.481 3.507 3.474 3.474 5,987 -0.03(-0.95%)
Nov 15, 2002 3.507 3.507 3.507 3.507 0 +0.00(+0.00%)
Nov 14, 2002 3.507 3.507 3.507 3.507 1,796 +0.03(+0.96%)
Nov 13, 2002 3.407 3.507 3.407 3.474 65,562 -0.01(-0.19%)
Nov 12, 2002 3.501 3.507 3.354 3.481 62,868 -0.09(-2.62%)
Nov 11, 2002 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Nov 08, 2002 3.541 3.574 3.494 3.574 9,879 +0.05(+1.52%)
Nov 07, 2002 3.507 3.521 3.227 3.521 35,774 -0.15(-4.18%)
Nov 06, 2002 3.674 3.674 3.674 3.674 287,397 -0.11(-3.00%)
Nov 05, 2002 3.821 3.915 3.507 3.788 18,561 -0.12(-3.08%)
Nov 04, 2002 3.507 4.008 3.507 3.908 51,192 -0.03(-0.85%)
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.