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 (%)
Dec 31, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Dec 30, 2002 3.711 3.711 3.711 3.711 8,141 +0.00(+0.02%)
Dec 27, 2002 3.710 3.710 3.710 3.710 285 +0.10(+2.89%)
Dec 26, 2002 3.606 3.606 3.606 3.606 7,570 +0.00(+0.00%)
Dec 24, 2002 3.676 3.676 3.676 3.606 2,856 +0.14(+4.04%)
Dec 23, 2002 3.354 3.466 3.333 3.466 8,712 +0.10(+2.91%)
Dec 20, 2002 3.333 3.424 3.333 3.368 4,999 +0.15(+4.57%)
Dec 19, 2002 3.501 3.501 3.220 3.220 6,284 -0.11(-3.16%)
Dec 18, 2002 3.501 3.641 3.284 3.326 74,988 -0.06(-1.66%)
Dec 17, 2002 3.501 3.501 3.382 3.382 13,712 -0.12(-3.40%)
Dec 16, 2002 3.501 3.501 3.501 3.501 14,140 +0.02(+0.60%)
Dec 13, 2002 3.326 3.508 3.284 3.480 48,564 +0.17(+5.27%)
Dec 12, 2002 3.326 3.501 3.150 3.305 12,569 -0.06(-1.65%)
Dec 11, 2002 3.396 3.403 3.326 3.361 11,712 -0.01(-0.21%)
Dec 10, 2002 3.466 3.466 3.368 3.368 4,713 -0.06(-1.82%)
Dec 09, 2002 3.291 3.501 3.291 3.430 7,284 -0.04(-1.03%)
Dec 06, 2002 3.669 3.669 3.431 3.466 9,284 -0.01(-0.40%)
Dec 05, 2002 3.522 3.522 3.466 3.480 95,842 -0.09(-2.55%)
Dec 04, 2002 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Dec 03, 2002 3.585 3.585 3.508 3.571 2,713 -0.04(-1.16%)
Dec 02, 2002 3.844 3.844 3.613 3.613 7,427 -0.04(-1.15%)
Nov 29, 2002 3.655 3.655 3.655 3.655 2,142 +0.01(+0.38%)
Nov 27, 2002 3.606 3.641 3.605 3.641 6,998 +0.00(+0.00%)
Nov 26, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Nov 25, 2002 3.634 3.641 3.634 3.641 4,285 +0.00(+0.00%)
Nov 22, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Nov 21, 2002 3.333 3.655 3.333 3.641 40,136 +0.00(+0.00%)
Nov 20, 2002 3.640 3.676 3.640 3.641 30,423 +0.00(+0.00%)
Nov 19, 2002 3.676 3.851 3.431 3.641 29,424 +0.00(+0.00%)
Nov 18, 2002 3.648 3.676 3.641 3.641 5,713 -0.04(-0.95%)
Nov 15, 2002 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Nov 14, 2002 3.676 3.676 3.676 3.676 1,714 +0.04(+0.96%)
Nov 13, 2002 3.571 3.676 3.571 3.641 62,561 -0.01(-0.19%)
Nov 12, 2002 3.669 3.676 3.515 3.648 59,990 -0.10(-2.62%)
Nov 11, 2002 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Nov 08, 2002 3.711 3.746 3.662 3.746 9,427 +0.06(+1.52%)
Nov 07, 2002 3.676 3.690 3.382 3.690 34,137 -0.16(-4.18%)
Nov 06, 2002 3.851 3.851 3.851 3.851 274,243 -0.12(-3.00%)
Nov 05, 2002 4.005 4.103 3.676 3.970 17,711 -0.13(-3.08%)
Nov 04, 2002 3.676 4.201 3.676 4.096 48,849 -0.04(-0.85%)
Nov 01, 2002 4.026 4.131 3.991 4.131 7,284 +0.00(+0.00%)
Oct 31, 2002 4.376 4.376 3.809 4.131 2,856 -0.07(-1.65%)
Oct 30, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 29, 2002 4.201 4.201 4.200 4.200 571 -0.00(-0.02%)
Oct 28, 2002 4.068 4.068 4.061 4.201 1,999 -0.06(-1.48%)
Oct 25, 2002 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Oct 24, 2002 4.264 4.264 4.264 4.264 3,570 +0.06(+1.50%)
Oct 23, 2002 4.138 4.201 4.061 4.201 89,414 -0.01(-0.17%)
Oct 22, 2002 4.271 4.376 4.208 4.208 13,712 -0.06(-1.48%)
Oct 21, 2002 4.376 4.383 4.271 4.271 130,694 -0.11(-2.40%)
Oct 18, 2002 4.026 4.376 4.026 4.376 4,285 +0.48(+12.33%)
Oct 17, 2002 3.676 3.895 3.676 3.895 1,442 +0.43(+12.40%)
Oct 16, 2002 3.417 3.466 3.417 3.466 4,427 +0.04(+1.23%)
Oct 15, 2002 3.424 3.424 3.424 3.424 0 +0.00(+0.00%)
Oct 14, 2002 3.466 3.466 3.423 3.424 1,142 +0.06(+1.73%)
Oct 11, 2002 3.365 3.365 3.365 3.365 285 +0.03(+0.77%)
Oct 10, 2002 3.340 3.340 3.340 3.340 285 -0.12(-3.42%)
Oct 09, 2002 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Oct 08, 2002 3.361 3.458 3.326 3.458 20,282 +0.15(+4.64%)
Oct 07, 2002 3.326 3.354 3.304 3.304 5,142 -0.02(-0.61%)
Oct 04, 2002 3.326 3.326 3.325 3.325 2,428 +0.03(+1.04%)
Oct 03, 2002 3.291 3.291 3.291 3.291 1,571 +0.04(+1.08%)
Oct 02, 2002 3.416 3.487 3.248 3.256 71,846 -0.04(-1.06%)
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.