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 (%)
Jun 28, 2002 3.816 3.816 3.816 3.816 1,142 -0.04(-0.91%)
Jun 27, 2002 3.920 3.920 3.781 3.851 83,130 -0.14(-3.51%)
Jun 26, 2002 3.991 3.991 3.991 3.991 0 +0.00(+0.00%)
Jun 25, 2002 4.040 4.040 3.921 3.991 54,420 -0.28(-6.56%)
Jun 21, 2002 3.851 3.858 3.851 4.271 1,999 +0.39(+10.11%)
Jun 20, 2002 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jun 19, 2002 3.879 3.879 3.879 3.879 75,702 -0.18(-4.48%)
Jun 18, 2002 4.061 4.061 4.061 4.061 142 +0.00(+0.00%)
Jun 17, 2002 4.061 4.061 4.061 4.061 857 +0.04(+0.87%)
Jun 14, 2002 4.026 4.026 4.026 4.026 0 +0.40(+11.00%)
Jun 12, 2002 3.627 3.627 3.627 3.627 5,142 -0.01(-0.19%)
Jun 11, 2002 3.711 3.711 3.501 3.634 10,141 -0.08(-2.08%)
Jun 10, 2002 3.606 3.711 3.606 3.711 2,999 -0.21(-5.36%)
Jun 07, 2002 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Jun 06, 2002 4.061 4.061 3.781 3.921 9,712 -0.15(-3.78%)
Jun 05, 2002 4.075 4.075 4.075 4.075 0 -0.13(-3.00%)
May 31, 2002 4.201 4.236 4.201 4.201 31,995 -0.11(-2.44%)
May 28, 2002 4.306 4.306 4.306 4.306 714 -0.07(-1.60%)
May 27, 2002 4.376 4.376 4.376 4.376 1,428 +0.00(+0.00%)
May 24, 2002 4.376 4.376 4.376 4.376 1,428 -0.11(-2.34%)
May 23, 2002 4.481 4.481 4.481 4.481 5,713 +0.00(+0.02%)
May 22, 2002 4.649 4.649 4.411 4.480 4,427 -0.02(-0.48%)
May 21, 2002 4.376 4.502 4.376 4.502 86,701 +0.13(+2.88%)
May 20, 2002 4.649 4.649 4.271 4.376 29,424 +0.11(+2.46%)
May 17, 2002 4.270 4.271 4.270 4.271 857 -0.11(-2.40%)
May 16, 2002 4.271 4.376 4.271 4.376 4,999 +0.11(+2.46%)
May 15, 2002 3.991 4.271 3.991 4.271 9,712 +0.14(+3.39%)
May 14, 2002 4.131 4.131 4.131 4.131 3,285 -0.07(-1.67%)
May 13, 2002 4.271 4.271 4.201 4.201 20,853 -0.17(-3.98%)
May 10, 2002 4.271 4.376 4.271 4.375 8,570 +0.03(+0.79%)
May 09, 2002 4.341 4.341 4.341 4.341 142 -0.04(-0.80%)
May 08, 2002 4.376 4.376 4.376 4.376 7,141 +0.00(+0.00%)
May 07, 2002 4.411 4.432 4.376 4.376 25,710 -0.04(-0.81%)
May 06, 2002 4.481 4.481 4.411 4.411 285 -0.10(-2.16%)
May 03, 2002 4.278 4.509 4.278 4.509 20,568 -0.04(-0.92%)
May 02, 2002 4.411 4.551 4.271 4.551 31,138 +0.37(+8.88%)
May 01, 2002 4.180 4.180 4.180 4.180 714 -0.16(-3.69%)
Apr 30, 2002 4.551 4.551 4.208 4.340 79,702 -0.21(-4.63%)
Apr 29, 2002 4.540 4.551 4.460 4.551 9,141 +0.07(+1.56%)
Apr 26, 2002 4.481 4.481 4.481 4.481 1,285 -0.07(-1.54%)
Apr 25, 2002 4.551 4.551 4.551 4.551 142 -0.05(-1.07%)
Apr 24, 2002 4.602 4.602 4.600 4.600 428 +0.00(+0.00%)
Apr 23, 2002 4.600 4.600 4.600 4.600 714 -0.02(-0.45%)
Apr 22, 2002 4.694 4.694 4.600 4.621 15,854 -0.04(-0.75%)
Apr 19, 2002 4.621 4.677 4.621 4.656 116,267 +0.04(+0.76%)
Apr 18, 2002 4.617 4.624 4.551 4.621 24,567 -0.07(-1.48%)
Apr 17, 2002 4.586 4.690 4.586 4.690 857 +0.07(+1.50%)
Apr 16, 2002 4.600 4.600 4.600 4.621 15,711 +0.00(+0.00%)
Apr 15, 2002 4.659 4.659 4.551 4.621 101,698 -0.07(-1.49%)
Apr 12, 2002 4.691 4.691 4.691 4.691 14,712 +0.14(+3.08%)
Apr 11, 2002 4.551 4.551 4.551 4.551 142 -0.14(-2.99%)
Apr 10, 2002 4.544 4.691 4.544 4.691 98,699 +0.35(+8.06%)
Apr 09, 2002 4.341 4.397 4.341 4.341 7,141 -0.14(-3.12%)
Apr 08, 2002 4.311 4.481 4.311 4.481 3,570 +0.21(+4.92%)
Apr 05, 2002 4.271 4.271 4.271 4.271 1,428 +0.07(+1.67%)
Apr 04, 2002 4.236 4.271 4.201 4.201 93,128 -0.02(-0.50%)
Apr 03, 2002 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Apr 02, 2002 4.208 4.236 4.201 4.222 78,416 +0.02(+0.50%)
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.