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

Cresud Sacif ADR (NQ: CRESY )

9.540 +0.130 (+1.38%)
Streaming Delayed Price Updated: 10:44 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 (%)
Jun 30, 2003 6.140 6.404 6.140 6.265 17,219 +0.10(+1.58%)
Jun 27, 2003 6.376 6.376 6.167 6.167 67,156 -0.22(-3.48%)
Jun 26, 2003 6.809 6.809 6.342 6.390 46,205 -0.36(-5.37%)
Jun 25, 2003 6.809 6.809 6.620 6.752 9,040 +0.03(+0.40%)
Jun 24, 2003 6.634 6.752 6.620 6.725 64,573 +0.10(+1.47%)
Jun 23, 2003 6.481 7.073 6.481 6.627 15,928 -0.25(-3.65%)
Jun 20, 2003 6.878 6.878 6.809 6.878 5,165 +0.05(+0.71%)
Jun 19, 2003 6.934 6.934 6.537 6.829 6,457 +0.24(+3.59%)
Jun 18, 2003 6.815 6.815 6.509 6.592 14,349 -0.22(-3.27%)
Jun 17, 2003 6.969 6.969 6.634 6.815 36,017 -0.15(-2.20%)
Jun 16, 2003 6.683 7.241 6.565 6.969 23,820 +0.35(+5.26%)
Jun 13, 2003 6.676 6.690 6.446 6.620 32,143 +0.07(+1.06%)
Jun 12, 2003 6.272 6.551 6.167 6.551 65,721 +0.31(+5.03%)
Jun 11, 2003 6.167 6.237 6.028 6.237 35,443 +0.05(+0.79%)
Jun 10, 2003 6.146 6.397 6.146 6.188 40,035 +0.03(+0.57%)
Jun 09, 2003 6.272 6.272 6.146 6.153 26,977 -0.12(-1.89%)
Jun 06, 2003 6.272 6.586 6.140 6.272 33,721 +0.01(+0.11%)
Jun 05, 2003 6.202 6.272 6.063 6.265 40,753 +0.13(+2.16%)
Jun 04, 2003 6.272 6.446 6.133 6.133 62,995 -0.10(-1.68%)
Jun 03, 2003 6.272 6.272 6.133 6.237 62,564 +0.07(+1.13%)
Jun 02, 2003 6.167 6.237 6.063 6.167 58,403 +0.07(+1.14%)
May 30, 2003 6.133 6.133 5.923 6.098 33,865 +0.11(+1.86%)
May 29, 2003 5.728 5.986 5.728 5.986 112,501 +0.22(+3.87%)
May 28, 2003 5.889 5.889 5.673 5.763 21,811 +0.00(+0.00%)
May 27, 2003 5.582 5.763 5.582 5.763 71,604 +0.08(+1.34%)
May 23, 2003 6.133 6.202 5.610 5.687 13,058 +0.10(+1.87%)
May 22, 2003 5.575 5.700 5.575 5.583 20,089 +0.04(+0.77%)
May 21, 2003 5.749 5.923 5.450 5.540 110,205 -0.17(-3.05%)
May 20, 2003 5.645 5.749 5.589 5.714 122,689 +0.00(+0.00%)
May 19, 2003 5.540 5.714 5.540 5.714 93,846 +0.00(+0.00%)
May 16, 2003 5.784 5.854 5.714 5.714 79,927 -0.06(-1.09%)
May 15, 2003 5.645 5.777 5.575 5.777 54,098 +0.13(+2.35%)
May 14, 2003 5.896 5.923 5.575 5.645 82,080 -0.28(-4.71%)
May 13, 2003 5.923 5.993 5.923 5.923 19,659 +0.00(+0.00%)
May 12, 2003 5.979 6.021 5.889 5.923 5,739 -0.14(-2.30%)
May 09, 2003 5.861 6.126 5.861 6.063 15,210 +0.07(+1.16%)
May 08, 2003 6.007 6.098 5.923 5.993 117,667 -0.03(-0.58%)
May 07, 2003 6.063 6.098 5.958 6.028 42,618 -0.03(-0.57%)
May 06, 2003 6.167 6.167 5.993 6.063 20,807 +0.08(+1.28%)
May 05, 2003 5.882 6.056 5.854 5.986 17,650 +0.09(+1.54%)
May 02, 2003 5.868 5.896 5.680 5.896 56,968 +0.21(+3.68%)
May 01, 2003 5.680 5.742 5.680 5.687 5,739 +0.01(+0.12%)
Apr 30, 2003 5.756 5.784 5.666 5.680 42,475 -0.03(-0.61%)
Apr 29, 2003 5.784 5.910 5.610 5.714 91,407 +0.04(+0.74%)
Apr 28, 2003 5.568 5.714 5.568 5.673 17,219 +0.01(+0.12%)
Apr 25, 2003 5.568 5.784 5.568 5.666 12,627 -0.15(-2.63%)
Apr 24, 2003 5.505 5.819 5.505 5.819 29,990 +0.05(+0.85%)
Apr 23, 2003 5.645 5.784 5.547 5.770 18,511 +0.20(+3.50%)
Apr 22, 2003 5.819 5.819 5.261 5.575 59,694 -0.06(-0.99%)
Apr 21, 2003 5.923 5.930 5.268 5.631 36,304 -0.26(-4.38%)
Apr 17, 2003 5.645 6.181 5.645 5.889 71,317 +0.31(+5.63%)
Apr 16, 2003 5.575 5.575 5.575 5.575 7,892 +0.00(+0.00%)
Apr 15, 2003 5.505 5.575 5.505 5.575 31,712 +0.10(+1.91%)
Apr 14, 2003 5.004 5.471 5.004 5.471 20,663 +0.21(+3.97%)
Apr 11, 2003 5.248 5.261 5.157 5.261 9,470 +0.19(+3.71%)
Apr 10, 2003 5.087 5.094 5.018 5.073 8,753 +0.06(+1.11%)
Apr 09, 2003 5.087 5.087 4.878 5.018 7,605 +0.13(+2.56%)
Apr 08, 2003 4.934 5.631 4.878 4.892 16,502 -0.30(-5.77%)
Apr 07, 2003 5.471 5.471 4.927 5.192 29,990 -0.10(-1.97%)
Apr 04, 2003 5.317 5.331 5.129 5.296 11,049 -0.03(-0.65%)
Apr 03, 2003 4.878 5.331 4.822 5.331 184,106 +0.49(+10.07%)
Apr 02, 2003 4.843 4.913 4.808 4.843 40,322 +0.10(+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.