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 UNCHANGED
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 (%)
May 31, 2002 3.990 4.023 3.990 3.990 33,684 -0.10(-2.44%)
May 28, 2002 4.090 4.090 4.090 4.090 751 -0.07(-1.60%)
May 27, 2002 4.156 4.156 4.156 4.156 1,503 +0.00(+0.00%)
May 24, 2002 4.156 4.156 4.156 4.156 1,503 -0.10(-2.34%)
May 23, 2002 4.256 4.256 4.256 4.256 6,015 +0.00(+0.02%)
May 22, 2002 4.416 4.416 4.189 4.255 4,661 -0.02(-0.48%)
May 21, 2002 4.157 4.276 4.157 4.276 91,280 +0.12(+2.88%)
May 20, 2002 4.416 4.416 4.056 4.156 30,978 +0.10(+2.46%)
May 17, 2002 4.056 4.056 4.056 4.056 902 -0.10(-2.40%)
May 16, 2002 4.056 4.156 4.056 4.156 5,263 +0.10(+2.46%)
May 15, 2002 3.790 4.056 3.790 4.056 10,225 +0.13(+3.39%)
May 14, 2002 3.923 3.923 3.923 3.923 3,458 -0.07(-1.67%)
May 13, 2002 4.056 4.056 3.990 3.990 21,955 -0.17(-3.98%)
May 10, 2002 4.056 4.156 4.056 4.155 9,022 +0.03(+0.79%)
May 09, 2002 4.123 4.123 4.123 4.123 150 -0.03(-0.80%)
May 08, 2002 4.156 4.156 4.156 4.156 7,518 +0.00(+0.00%)
May 07, 2002 4.189 4.209 4.156 4.156 27,068 -0.03(-0.81%)
May 06, 2002 4.256 4.256 4.190 4.190 300 -0.09(-2.16%)
May 03, 2002 4.063 4.283 4.063 4.283 21,654 -0.04(-0.92%)
May 02, 2002 4.189 4.322 4.056 4.322 32,782 +0.35(+8.88%)
May 01, 2002 3.970 3.970 3.970 3.970 751 -0.15(-3.69%)
Apr 30, 2002 4.322 4.322 3.997 4.122 83,911 -0.20(-4.63%)
Apr 29, 2002 4.312 4.322 4.237 4.322 9,624 +0.07(+1.56%)
Apr 26, 2002 4.256 4.256 4.256 4.256 1,353 -0.07(-1.54%)
Apr 25, 2002 4.322 4.322 4.322 4.322 150 -0.05(-1.07%)
Apr 24, 2002 4.371 4.371 4.369 4.369 451 +0.00(+0.00%)
Apr 23, 2002 4.369 4.369 4.369 4.369 751 -0.02(-0.45%)
Apr 22, 2002 4.459 4.459 4.369 4.389 16,692 -0.03(-0.75%)
Apr 19, 2002 4.389 4.442 4.389 4.422 122,408 +0.03(+0.76%)
Apr 18, 2002 4.386 4.392 4.322 4.389 25,865 -0.07(-1.48%)
Apr 17, 2002 4.356 4.455 4.356 4.455 902 +0.07(+1.50%)
Apr 16, 2002 4.369 4.369 4.369 4.389 16,541 +0.00(+0.00%)
Apr 15, 2002 4.425 4.425 4.322 4.389 107,069 -0.07(-1.49%)
Apr 12, 2002 4.455 4.455 4.455 4.455 15,489 +0.13(+3.08%)
Apr 11, 2002 4.322 4.322 4.322 4.322 150 -0.13(-2.99%)
Apr 10, 2002 4.316 4.455 4.316 4.455 103,911 +0.33(+8.06%)
Apr 09, 2002 4.123 4.176 4.123 4.123 7,518 -0.13(-3.13%)
Apr 08, 2002 4.094 4.256 4.094 4.256 3,759 +0.20(+4.92%)
Apr 05, 2002 4.056 4.056 4.056 4.056 1,503 +0.07(+1.67%)
Apr 04, 2002 4.023 4.056 3.990 3.990 98,047 -0.02(-0.50%)
Apr 03, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Apr 02, 2002 3.997 4.023 3.990 4.010 82,558 +0.02(+0.50%)
Apr 01, 2002 3.990 3.990 3.990 3.990 902 +0.00(+0.00%)
Mar 29, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 28, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 27, 2002 3.990 3.990 3.990 3.990 7,518 +0.02(+0.50%)
Mar 26, 2002 3.991 3.991 3.970 3.970 31,729 +0.00(+0.00%)
Mar 25, 2002 3.991 3.991 3.970 3.970 15,037 +0.01(+0.34%)
Mar 22, 2002 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Mar 21, 2002 4.070 4.070 3.957 3.957 4,360 -0.24(-5.71%)
Mar 20, 2002 4.176 4.196 4.176 4.196 25,564 +0.06(+1.45%)
Mar 19, 2002 4.189 4.189 4.123 4.136 50,076 -0.04(-0.96%)
Mar 18, 2002 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Mar 15, 2002 4.189 4.189 4.176 4.176 8,421 -0.01(-0.32%)
Mar 14, 2002 4.176 4.389 4.056 4.189 21,203 +0.00(+0.00%)
Mar 13, 2002 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Mar 12, 2002 4.289 4.289 4.023 4.189 7,218 -0.22(-4.98%)
Mar 11, 2002 4.409 4.409 4.409 4.409 451 +0.15(+3.59%)
Mar 08, 2002 4.256 4.256 4.156 4.256 4,812 +0.00(+0.00%)
Mar 07, 2002 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
Mar 06, 2002 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
Mar 05, 2002 4.409 4.409 4.256 4.256 4,661 +0.10(+2.38%)
Mar 04, 2002 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
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.