Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.930 +0.370 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.168 6.434 6.168 6.294 17,140 +0.10(+1.58%)
Jun 27, 2003 6.406 6.406 6.196 6.196 66,846 -0.22(-3.48%)
Jun 26, 2003 6.840 6.840 6.371 6.419 45,992 -0.36(-5.37%)
Jun 25, 2003 6.840 6.840 6.651 6.783 8,998 +0.03(+0.40%)
Jun 24, 2003 6.665 6.783 6.651 6.756 64,275 +0.10(+1.47%)
Jun 23, 2003 6.511 7.106 6.511 6.658 15,854 -0.25(-3.65%)
Jun 20, 2003 6.910 6.910 6.840 6.910 5,142 +0.05(+0.71%)
Jun 19, 2003 6.966 6.966 6.567 6.861 6,427 +0.24(+3.59%)
Jun 18, 2003 6.847 6.847 6.539 6.623 14,283 -0.22(-3.27%)
Jun 17, 2003 7.001 7.001 6.665 6.847 35,851 -0.15(-2.20%)
Jun 16, 2003 6.714 7.274 6.595 7.001 23,710 +0.35(+5.26%)
Jun 13, 2003 6.707 6.721 6.476 6.651 31,995 +0.07(+1.06%)
Jun 12, 2003 6.301 6.581 6.196 6.581 65,418 +0.32(+5.03%)
Jun 11, 2003 6.196 6.266 6.056 6.266 35,280 +0.05(+0.79%)
Jun 10, 2003 6.175 6.427 6.175 6.217 39,851 +0.04(+0.57%)
Jun 09, 2003 6.301 6.301 6.175 6.182 26,853 -0.12(-1.89%)
Jun 06, 2003 6.301 6.616 6.168 6.301 33,566 +0.01(+0.11%)
Jun 05, 2003 6.231 6.301 6.091 6.294 40,565 +0.13(+2.16%)
Jun 04, 2003 6.301 6.476 6.161 6.161 62,704 -0.11(-1.68%)
Jun 03, 2003 6.301 6.301 6.161 6.266 62,276 +0.07(+1.13%)
Jun 02, 2003 6.196 6.266 6.091 6.196 58,133 +0.07(+1.14%)
May 30, 2003 6.161 6.161 5.951 6.126 33,709 +0.11(+1.86%)
May 29, 2003 5.755 6.014 5.755 6.014 111,982 +0.22(+3.87%)
May 28, 2003 5.916 5.916 5.699 5.790 21,710 +0.00(+0.00%)
May 27, 2003 5.608 5.790 5.608 5.790 71,274 +0.08(+1.34%)
May 23, 2003 6.161 6.231 5.636 5.714 12,998 +0.11(+1.87%)
May 22, 2003 5.601 5.727 5.601 5.609 19,996 +0.04(+0.77%)
May 21, 2003 5.776 5.951 5.475 5.566 109,697 -0.18(-3.05%)
May 20, 2003 5.671 5.776 5.615 5.741 122,124 +0.00(+0.00%)
May 19, 2003 5.566 5.741 5.566 5.741 93,414 +0.00(+0.00%)
May 16, 2003 5.811 5.881 5.741 5.741 79,559 -0.06(-1.09%)
May 15, 2003 5.671 5.804 5.601 5.804 53,848 +0.13(+2.35%)
May 14, 2003 5.923 5.951 5.601 5.671 81,701 -0.28(-4.71%)
May 13, 2003 5.951 6.021 5.951 5.951 19,568 +0.00(+0.00%)
May 12, 2003 6.007 6.049 5.916 5.951 5,713 -0.14(-2.30%)
May 09, 2003 5.888 6.154 5.888 6.091 15,140 +0.07(+1.16%)
May 08, 2003 6.035 6.126 5.951 6.021 117,124 -0.04(-0.58%)
May 07, 2003 6.091 6.126 5.986 6.056 42,422 -0.04(-0.57%)
May 06, 2003 6.196 6.196 6.021 6.091 20,711 +0.08(+1.28%)
May 05, 2003 5.909 6.084 5.881 6.014 17,568 +0.09(+1.54%)
May 02, 2003 5.895 5.923 5.706 5.923 56,705 +0.21(+3.68%)
May 01, 2003 5.706 5.769 5.706 5.713 5,713 +0.01(+0.12%)
Apr 30, 2003 5.783 5.811 5.692 5.706 42,279 -0.04(-0.61%)
Apr 29, 2003 5.811 5.937 5.636 5.741 90,986 +0.04(+0.74%)
Apr 28, 2003 5.594 5.741 5.594 5.699 17,140 +0.01(+0.12%)
Apr 25, 2003 5.594 5.811 5.594 5.692 12,569 -0.15(-2.63%)
Apr 24, 2003 5.531 5.846 5.531 5.846 29,852 +0.05(+0.85%)
Apr 23, 2003 5.671 5.811 5.573 5.797 18,425 +0.20(+3.50%)
Apr 22, 2003 5.846 5.846 5.286 5.601 59,419 -0.06(-0.99%)
Apr 21, 2003 5.951 5.958 5.293 5.657 36,137 -0.26(-4.38%)
Apr 17, 2003 5.671 6.210 5.671 5.916 70,989 +0.32(+5.63%)
Apr 16, 2003 5.601 5.601 5.601 5.601 7,855 +0.00(+0.00%)
Apr 15, 2003 5.531 5.601 5.531 5.601 31,566 +0.11(+1.91%)
Apr 14, 2003 5.027 5.496 5.027 5.496 20,568 +0.21(+3.97%)
Apr 11, 2003 5.272 5.286 5.181 5.286 9,427 +0.19(+3.71%)
Apr 10, 2003 5.111 5.118 5.041 5.097 8,712 +0.06(+1.11%)
Apr 09, 2003 5.111 5.111 4.901 5.041 7,570 +0.13(+2.56%)
Apr 08, 2003 4.957 5.657 4.901 4.915 16,426 -0.30(-5.77%)
Apr 07, 2003 5.496 5.496 4.950 5.216 29,852 -0.11(-1.97%)
Apr 04, 2003 5.342 5.356 5.153 5.321 10,998 -0.04(-0.65%)
Apr 03, 2003 4.901 5.356 4.845 5.356 183,257 +0.49(+10.07%)
Apr 02, 2003 4.866 4.936 4.831 4.866 40,136 +0.11(+2.21%)
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.