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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 5.350 5.610 5.274 5.598 232,623 +0.27(+4.99%)
Jul 30, 2003 5.274 5.401 5.274 5.331 2,833 -0.07(-1.39%)
Jul 29, 2003 5.286 5.407 5.248 5.406 22,664 +0.13(+2.51%)
Jul 28, 2003 5.432 5.432 5.274 5.274 7,712 -0.09(-1.69%)
Jul 25, 2003 5.223 5.369 5.223 5.365 8,026 -0.02(-0.43%)
Jul 24, 2003 5.432 5.432 5.369 5.388 87,509 -0.01(-0.22%)
Jul 23, 2003 5.375 5.432 5.350 5.400 70,825 +0.06(+1.18%)
Jul 22, 2003 5.216 5.458 5.216 5.337 94,276 +0.03(+0.60%)
Jul 21, 2003 5.210 5.331 5.210 5.305 29,589 +0.06(+1.21%)
Jul 18, 2003 5.242 5.248 5.210 5.242 24,552 +0.16(+3.12%)
Jul 17, 2003 5.019 5.242 5.019 5.083 43,439 +0.05(+1.01%)
Jul 16, 2003 5.299 5.312 4.969 5.032 130,161 -0.11(-2.22%)
Jul 15, 2003 5.953 5.953 5.146 5.146 161,797 -0.48(-8.58%)
Jul 14, 2003 5.686 5.725 5.623 5.629 14,637 -0.06(-1.12%)
Jul 11, 2003 5.655 5.693 5.693 5.693 1,731 +0.04(+0.66%)
Jul 10, 2003 5.782 5.877 5.655 5.655 16,998 -0.19(-3.25%)
Jul 09, 2003 5.845 5.845 5.845 5.845 0 +0.00(+0.00%)
Jul 08, 2003 5.966 5.972 5.845 5.845 34,153 -0.10(-1.60%)
Jul 07, 2003 5.782 5.941 5.725 5.941 50,994 +0.16(+2.75%)
Jul 03, 2003 5.775 5.782 5.693 5.782 16,368 +0.01(+0.22%)
Jul 02, 2003 6.430 6.430 5.636 5.769 42,338 +0.06(+1.00%)
Jul 01, 2003 5.769 5.782 5.624 5.712 7,239 +0.00(+0.00%)
Jun 30, 2003 5.598 5.839 5.598 5.712 18,886 +0.09(+1.58%)
Jun 27, 2003 5.814 5.814 5.623 5.623 73,658 -0.20(-3.48%)
Jun 26, 2003 6.207 6.207 5.782 5.826 50,679 -0.33(-5.37%)
Jun 25, 2003 6.207 6.207 6.036 6.156 9,915 +0.02(+0.40%)
Jun 24, 2003 6.049 6.156 6.036 6.131 70,825 +0.09(+1.47%)
Jun 23, 2003 5.909 6.449 5.909 6.042 17,470 -0.23(-3.65%)
Jun 20, 2003 6.271 6.271 6.207 6.271 5,666 +0.04(+0.71%)
Jun 19, 2003 6.322 6.322 5.960 6.227 7,082 +0.22(+3.59%)
Jun 18, 2003 6.214 6.214 5.934 6.011 15,739 -0.20(-3.27%)
Jun 17, 2003 6.354 6.354 6.049 6.214 39,505 -0.14(-2.20%)
Jun 16, 2003 6.093 6.601 5.985 6.354 26,126 +0.32(+5.26%)
Jun 13, 2003 6.087 6.099 5.877 6.036 35,255 +0.06(+1.06%)
Jun 12, 2003 5.718 5.972 5.623 5.972 72,084 +0.29(+5.03%)
Jun 11, 2003 5.623 5.686 5.496 5.686 38,875 +0.04(+0.79%)
Jun 10, 2003 5.604 5.833 5.604 5.642 43,911 +0.03(+0.57%)
Jun 09, 2003 5.718 5.718 5.604 5.610 29,589 -0.11(-1.89%)
Jun 06, 2003 5.718 6.004 5.598 5.718 36,986 +0.01(+0.11%)
Jun 05, 2003 5.655 5.718 5.528 5.712 44,698 +0.12(+2.16%)
Jun 04, 2003 5.718 5.877 5.591 5.591 69,094 -0.10(-1.68%)
Jun 03, 2003 5.718 5.718 5.591 5.686 68,622 +0.06(+1.13%)
Jun 02, 2003 5.623 5.686 5.528 5.623 64,057 +0.06(+1.14%)
May 30, 2003 5.591 5.591 5.401 5.559 37,144 +0.10(+1.86%)
May 29, 2003 5.223 5.458 5.223 5.458 123,394 +0.20(+3.87%)
May 28, 2003 5.369 5.369 5.172 5.254 23,923 +0.00(+0.00%)
May 27, 2003 5.089 5.254 5.089 5.254 78,537 +0.07(+1.34%)
May 23, 2003 5.591 5.655 5.115 5.185 14,322 +0.10(+1.87%)
May 22, 2003 5.083 5.197 5.083 5.090 22,034 +0.04(+0.77%)
May 21, 2003 5.242 5.401 4.969 5.051 120,875 -0.16(-3.05%)
May 20, 2003 5.146 5.242 5.096 5.210 134,568 +0.00(+0.00%)
May 19, 2003 5.051 5.210 5.051 5.210 102,933 +0.00(+0.00%)
May 16, 2003 5.274 5.337 5.210 5.210 87,666 -0.06(-1.09%)
May 15, 2003 5.146 5.267 5.083 5.267 59,336 +0.12(+2.35%)
May 14, 2003 5.375 5.401 5.083 5.146 90,027 -0.25(-4.71%)
May 13, 2003 5.401 5.464 5.401 5.401 21,562 +0.00(+0.00%)
May 12, 2003 5.451 5.490 5.369 5.401 6,295 -0.13(-2.30%)
May 09, 2003 5.343 5.585 5.343 5.528 16,683 +0.06(+1.16%)
May 08, 2003 5.477 5.559 5.401 5.464 129,060 -0.03(-0.58%)
May 07, 2003 5.528 5.559 5.432 5.496 46,744 -0.03(-0.57%)
May 06, 2003 5.623 5.623 5.464 5.528 22,821 +0.07(+1.28%)
May 05, 2003 5.362 5.521 5.337 5.458 19,359 +0.08(+1.54%)
May 02, 2003 5.350 5.375 5.178 5.375 62,484 +0.19(+3.68%)
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.