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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 5.321 5.475 5.321 5.426 24,139 +0.00(+0.00%)
Feb 27, 2003 5.601 5.601 5.265 5.426 38,851 -0.13(-2.39%)
Feb 26, 2003 5.531 5.601 5.496 5.559 47,849 -0.01(-0.13%)
Feb 25, 2003 5.601 5.615 5.566 5.566 29,709 -0.08(-1.49%)
Feb 24, 2003 5.601 5.671 5.440 5.650 93,414 +0.06(+1.13%)
Feb 21, 2003 5.517 5.587 5.258 5.587 29,995 +0.01(+0.25%)
Feb 20, 2003 5.636 5.636 5.552 5.573 54,134 -0.01(-0.13%)
Feb 19, 2003 5.601 5.601 5.524 5.580 18,854 -0.02(-0.37%)
Feb 18, 2003 5.601 5.636 5.503 5.601 36,137 +0.00(+0.00%)
Feb 14, 2003 5.601 5.699 5.573 5.601 72,846 +0.00(+0.00%)
Feb 13, 2003 5.601 5.636 5.545 5.601 49,849 +0.04(+0.63%)
Feb 12, 2003 5.580 5.587 5.440 5.566 14,426 +0.13(+2.44%)
Feb 11, 2003 5.391 5.601 5.251 5.434 52,706 +0.22(+4.31%)
Feb 10, 2003 5.566 5.566 5.188 5.209 68,418 -0.22(-4.12%)
Feb 07, 2003 5.860 5.860 5.391 5.433 154,262 -0.45(-7.62%)
Feb 06, 2003 6.021 6.021 5.832 5.881 80,416 -0.07(-1.18%)
Feb 05, 2003 5.755 5.951 5.755 5.951 98,984 +0.08(+1.31%)
Feb 04, 2003 6.161 6.196 5.874 5.874 162,118 -0.16(-2.67%)
Feb 03, 2003 5.748 6.301 5.671 6.035 325,950 +0.43(+7.62%)
Jan 31, 2003 5.419 5.608 5.279 5.608 332,377 +0.31(+5.81%)
Jan 30, 2003 4.894 5.461 4.775 5.300 270,958 +0.41(+8.30%)
Jan 29, 2003 4.866 5.062 4.761 4.894 68,132 +0.05(+1.01%)
Jan 28, 2003 4.866 4.901 4.761 4.845 91,700 +0.08(+1.76%)
Jan 27, 2003 4.831 5.076 4.516 4.761 215,395 +0.29(+6.42%)
Jan 24, 2003 4.320 4.481 4.320 4.474 27,995 +0.04(+0.79%)
Jan 23, 2003 4.243 4.439 4.201 4.439 44,564 +0.06(+1.42%)
Jan 22, 2003 4.411 4.411 4.362 4.376 30,281 +0.00(+0.02%)
Jan 21, 2003 4.411 4.446 4.236 4.376 50,563 -0.07(-1.57%)
Jan 17, 2003 4.481 4.481 4.341 4.446 97,699 +0.00(+0.02%)
Jan 16, 2003 4.446 4.446 4.376 4.445 22,710 -0.00(-0.02%)
Jan 15, 2003 4.411 4.726 4.306 4.446 116,696 +0.10(+2.25%)
Jan 14, 2003 4.726 4.866 4.271 4.348 95,699 +0.04(+0.98%)
Jan 13, 2003 4.271 4.453 4.096 4.306 155,262 +0.18(+4.24%)
Jan 10, 2003 4.096 4.586 4.089 4.131 205,540 +0.07(+1.72%)
Jan 09, 2003 3.949 4.166 3.893 4.061 66,132 +0.27(+7.21%)
Jan 08, 2003 3.732 3.900 3.732 3.788 253,675 +0.05(+1.31%)
Jan 07, 2003 3.669 3.753 3.641 3.739 135,122 +0.10(+2.69%)
Jan 06, 2003 3.676 3.676 3.578 3.641 23,853 +0.00(+0.00%)
Jan 03, 2003 3.676 3.739 3.641 3.641 10,569 -0.04(-1.14%)
Jan 02, 2003 3.641 3.711 3.641 3.683 67,989 -0.03(-0.75%)
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%)
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.