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

Cresud Sacif ADR (NQ: CRESY )

9.140 -0.370 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 4.356 4.356 3.791 4.112 2,869 -0.07(-1.65%)
Oct 30, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Oct 29, 2002 4.181 4.181 4.181 4.181 573 -0.00(-0.02%)
Oct 28, 2002 4.049 4.049 4.042 4.181 2,008 -0.06(-1.48%)
Oct 25, 2002 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Oct 24, 2002 4.244 4.244 4.244 4.244 3,587 +0.06(+1.50%)
Oct 23, 2002 4.119 4.181 4.042 4.181 89,828 -0.01(-0.17%)
Oct 22, 2002 4.251 4.356 4.188 4.188 13,775 -0.06(-1.48%)
Oct 21, 2002 4.356 4.362 4.251 4.251 131,299 -0.10(-2.40%)
Oct 18, 2002 4.007 4.356 4.007 4.356 4,304 +0.48(+12.33%)
Oct 17, 2002 3.659 3.877 3.659 3.877 1,449 +0.43(+12.40%)
Oct 16, 2002 3.401 3.450 3.401 3.450 4,448 +0.04(+1.23%)
Oct 15, 2002 3.408 3.408 3.408 3.408 0 +0.00(+0.00%)
Oct 14, 2002 3.450 3.450 3.407 3.408 1,147 +0.06(+1.73%)
Oct 11, 2002 3.350 3.350 3.350 3.350 286 +0.03(+0.77%)
Oct 10, 2002 3.324 3.324 3.324 3.324 286 -0.12(-3.42%)
Oct 09, 2002 3.442 3.442 3.442 3.442 0 +0.00(+0.00%)
Oct 08, 2002 3.345 3.442 3.310 3.442 20,376 +0.15(+4.64%)
Oct 07, 2002 3.310 3.338 3.289 3.289 5,165 -0.02(-0.61%)
Oct 04, 2002 3.310 3.310 3.309 3.309 2,439 +0.03(+1.04%)
Oct 03, 2002 3.275 3.275 3.275 3.275 1,578 +0.03(+1.08%)
Oct 02, 2002 3.400 3.470 3.234 3.240 72,178 -0.03(-1.06%)
Oct 01, 2002 3.373 3.373 3.275 3.275 36,017 -0.10(-3.09%)
Sep 30, 2002 2.997 3.380 2.996 3.380 90,976 +0.12(+3.63%)
Sep 27, 2002 3.372 3.372 3.261 3.261 2,439 -0.01(-0.21%)
Sep 26, 2002 3.268 3.268 3.268 3.268 0 +0.00(+0.00%)
Sep 25, 2002 3.275 3.276 3.268 3.268 82,654 -0.01(-0.19%)
Sep 24, 2002 3.394 3.394 3.136 3.275 38,600 -0.14(-4.10%)
Sep 23, 2002 3.484 3.484 3.414 3.415 75,622 -0.16(-4.48%)
Sep 20, 2002 3.555 3.575 3.477 3.575 15,067 +0.02(+0.59%)
Sep 19, 2002 3.833 3.833 3.484 3.554 56,681 -0.28(-7.27%)
Sep 18, 2002 3.840 4.139 3.833 3.833 3,443 -0.07(-1.79%)
Sep 17, 2002 4.042 4.495 3.903 3.903 20,520 -0.16(-3.95%)
Sep 16, 2002 4.181 4.181 4.063 4.063 41,040 -0.01(-0.34%)
Sep 13, 2002 4.112 4.251 4.077 4.077 17,076 +0.07(+1.74%)
Sep 12, 2002 4.035 4.035 3.896 4.007 201,848 -0.03(-0.69%)
Sep 11, 2002 3.791 4.098 3.770 4.035 3,874 +0.41(+11.35%)
Sep 10, 2002 3.624 3.631 3.484 3.624 258,437 +0.14(+3.98%)
Sep 09, 2002 3.275 3.631 3.275 3.485 77,057 +0.21(+6.40%)
Sep 06, 2002 3.310 3.310 3.171 3.275 168,465 -0.03(-1.05%)
Sep 05, 2002 3.484 3.484 3.171 3.310 145,792 +0.21(+6.74%)
Sep 04, 2002 2.788 3.101 2.788 3.101 59,551 +0.24(+8.54%)
Sep 03, 2002 3.136 3.136 2.788 2.857 41,614 -0.28(-8.89%)
Aug 30, 2002 3.136 3.136 3.135 3.136 11,049 -0.02(-0.66%)
Aug 29, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 28, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 27, 2002 3.324 3.324 2.906 3.157 16,502 -0.33(-9.38%)
Aug 26, 2002 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Aug 23, 2002 3.484 3.484 3.484 3.484 286 -0.00(-0.02%)
Aug 22, 2002 3.512 3.512 3.484 3.484 18,654 -0.17(-4.76%)
Aug 21, 2002 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Aug 20, 2002 3.659 3.659 3.659 3.659 2,008 -0.14(-3.67%)
Aug 16, 2002 3.798 3.798 3.798 3.798 143 -0.02(-0.55%)
Aug 15, 2002 3.819 3.819 3.819 3.819 143 -0.00(-0.02%)
Aug 14, 2002 4.008 4.008 3.820 3.820 21,094 -0.36(-8.65%)
Aug 13, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 12, 2002 4.181 4.181 4.181 4.181 0 +0.01(+0.18%)
Aug 07, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Aug 06, 2002 4.077 4.174 4.077 4.174 2,152 -0.01(-0.18%)
Aug 05, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 02, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
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.