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

Cresud Sacif ADR (NQ: CRESY )

9.470 +0.060 (+0.64%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 30, 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 (%)
Sep 30, 2002 3.010 3.396 3.010 3.396 90,557 +0.12(+3.63%)
Sep 27, 2002 3.388 3.388 3.276 3.276 2,428 -0.01(-0.21%)
Sep 26, 2002 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Sep 25, 2002 3.291 3.291 3.283 3.284 82,273 -0.01(-0.19%)
Sep 24, 2002 3.410 3.410 3.150 3.290 38,422 -0.14(-4.10%)
Sep 23, 2002 3.501 3.501 3.430 3.431 75,274 -0.16(-4.48%)
Sep 20, 2002 3.571 3.592 3.493 3.592 14,997 +0.02(+0.59%)
Sep 19, 2002 3.851 3.851 3.501 3.571 56,419 -0.28(-7.27%)
Sep 18, 2002 3.858 4.158 3.851 3.851 3,428 -0.07(-1.79%)
Sep 17, 2002 4.061 4.516 3.921 3.921 20,425 -0.16(-3.95%)
Sep 16, 2002 4.201 4.201 4.082 4.082 40,850 -0.01(-0.34%)
Sep 13, 2002 4.131 4.271 4.096 4.096 16,997 +0.07(+1.74%)
Sep 12, 2002 4.054 4.054 3.914 4.026 200,917 -0.03(-0.69%)
Sep 11, 2002 3.809 4.117 3.788 4.054 3,856 +0.41(+11.35%)
Sep 10, 2002 3.641 3.648 3.501 3.641 257,246 +0.14(+3.98%)
Sep 09, 2002 3.291 3.648 3.291 3.501 76,702 +0.21(+6.40%)
Sep 06, 2002 3.326 3.326 3.185 3.291 167,688 -0.04(-1.05%)
Sep 05, 2002 3.500 3.500 3.185 3.326 145,120 +0.21(+6.74%)
Sep 04, 2002 2.800 3.115 2.800 3.115 59,276 +0.25(+8.54%)
Sep 03, 2002 3.150 3.150 2.800 2.870 41,422 -0.28(-8.89%)
Aug 30, 2002 3.150 3.150 3.150 3.150 10,998 -0.02(-0.66%)
Aug 29, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 28, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 27, 2002 3.340 3.340 2.919 3.171 16,426 -0.33(-9.38%)
Aug 26, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 23, 2002 3.500 3.500 3.500 3.500 285 -0.00(-0.02%)
Aug 22, 2002 3.529 3.529 3.500 3.501 18,568 -0.18(-4.76%)
Aug 21, 2002 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Aug 20, 2002 3.676 3.676 3.676 3.676 1,999 -0.14(-3.67%)
Aug 16, 2002 3.816 3.816 3.816 3.816 142 -0.02(-0.55%)
Aug 15, 2002 3.837 3.837 3.837 3.837 142 -0.00(-0.02%)
Aug 14, 2002 4.026 4.026 3.837 3.837 20,996 -0.36(-8.65%)
Aug 13, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 12, 2002 4.201 4.201 4.201 4.201 0 +0.01(+0.18%)
Aug 07, 2002 4.193 4.193 4.193 4.193 0 +0.00(+0.00%)
Aug 06, 2002 4.096 4.193 4.096 4.193 2,142 -0.01(-0.18%)
Aug 05, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 02, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 01, 2002 4.229 4.229 4.201 4.201 26,853 -0.17(-3.98%)
Jul 31, 2002 4.375 4.375 4.375 4.375 428 +0.16(+3.80%)
Jul 30, 2002 4.215 4.215 4.215 4.215 0 +0.00(+0.00%)
Jul 29, 2002 4.551 4.551 4.215 4.215 285 +0.01(+0.32%)
Jul 26, 2002 4.201 4.201 4.201 4.201 285 -0.17(-3.98%)
Jul 25, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Jul 24, 2002 4.375 4.376 4.375 4.376 285 +0.17(+3.99%)
Jul 23, 2002 4.481 4.481 4.208 4.208 2,142 -0.34(-7.54%)
Jul 22, 2002 4.369 4.551 4.369 4.551 22,139 +0.02(+0.46%)
Jul 19, 2002 4.558 4.558 4.418 4.530 16,140 -0.09(-1.97%)
Jul 17, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 12, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 11, 2002 4.621 4.621 4.621 4.621 35,708 +0.04(+0.76%)
Jul 10, 2002 4.621 4.628 4.586 4.586 38,708 +0.25(+5.65%)
Jul 09, 2002 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Jul 08, 2002 4.446 4.621 4.446 4.341 63,990 -0.11(-2.36%)
Jul 05, 2002 4.187 4.446 4.187 4.446 12,141 +0.27(+6.37%)
Jul 04, 2002 4.180 4.180 4.180 4.180 571 +0.00(+0.00%)
Jul 03, 2002 4.180 4.180 4.180 4.180 571 +0.02(+0.51%)
Jul 02, 2002 3.816 4.166 3.816 4.159 70,417 +0.42(+11.24%)
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.