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

Cresud Sacif ADR (NQ: CRESY )

8.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2003 4.628 4.628 4.548 4.555 10,977 -0.08(-1.72%)
Mar 28, 2003 4.648 4.648 4.602 4.635 23,008 +0.04(+0.87%)
Mar 27, 2003 4.588 4.688 4.588 4.595 71,881 +0.01(+0.14%)
Mar 26, 2003 4.622 4.622 4.575 4.588 16,692 +0.00(+0.00%)
Mar 25, 2003 4.588 4.622 4.555 4.588 28,120 +0.00(+0.00%)
Mar 24, 2003 4.655 4.655 4.502 4.588 55,640 -0.12(-2.54%)
Mar 21, 2003 4.708 4.708 4.635 4.708 17,594 +0.07(+1.58%)
Mar 20, 2003 4.715 4.715 4.635 4.635 13,534 -0.07(-1.55%)
Mar 19, 2003 4.655 4.775 4.655 4.708 41,655 +0.00(+0.00%)
Mar 18, 2003 4.788 4.788 4.708 4.708 41,203 -0.03(-0.70%)
Mar 17, 2003 4.781 4.881 4.655 4.741 22,105 +0.16(+3.48%)
Mar 14, 2003 4.389 4.622 4.389 4.582 6,616 +0.13(+2.84%)
Mar 13, 2003 4.475 4.688 4.356 4.455 29,323 +0.03(+0.60%)
Mar 12, 2003 4.495 4.814 4.389 4.429 84,362 -0.36(-7.50%)
Mar 11, 2003 4.987 5.021 4.755 4.788 65,715 -0.20(-4.00%)
Mar 10, 2003 5.067 5.320 4.987 4.987 64,963 -0.21(-3.97%)
Mar 07, 2003 5.287 5.287 5.287 5.194 1,503 -0.07(-1.39%)
Mar 06, 2003 5.320 5.320 5.267 5.267 41,955 -0.05(-1.00%)
Mar 05, 2003 5.147 5.433 5.147 5.320 19,398 +0.05(+1.01%)
Mar 04, 2003 5.227 5.313 5.154 5.267 8,421 +0.04(+0.76%)
Mar 03, 2003 5.087 5.320 5.087 5.227 4,360 +0.07(+1.42%)
Feb 28, 2003 5.054 5.200 5.054 5.154 25,414 +0.00(+0.00%)
Feb 27, 2003 5.320 5.320 5.001 5.154 40,903 -0.13(-2.39%)
Feb 26, 2003 5.253 5.320 5.220 5.280 50,377 -0.01(-0.13%)
Feb 25, 2003 5.320 5.333 5.287 5.287 31,278 -0.08(-1.49%)
Feb 24, 2003 5.320 5.386 5.167 5.366 98,347 +0.06(+1.13%)
Feb 21, 2003 5.240 5.307 4.994 5.307 31,579 +0.01(+0.25%)
Feb 20, 2003 5.353 5.353 5.273 5.293 56,993 -0.01(-0.13%)
Feb 19, 2003 5.320 5.320 5.247 5.300 19,850 -0.02(-0.38%)
Feb 18, 2003 5.320 5.353 5.227 5.320 38,045 +0.00(+0.00%)
Feb 14, 2003 5.320 5.413 5.293 5.320 76,693 +0.00(+0.00%)
Feb 13, 2003 5.320 5.353 5.267 5.320 52,482 +0.03(+0.63%)
Feb 12, 2003 5.300 5.307 5.167 5.287 15,188 +0.13(+2.44%)
Feb 11, 2003 5.120 5.320 4.987 5.161 55,489 +0.21(+4.31%)
Feb 10, 2003 5.287 5.287 4.928 4.947 72,031 -0.21(-4.12%)
Feb 07, 2003 5.566 5.566 5.120 5.160 162,409 -0.43(-7.62%)
Feb 06, 2003 5.719 5.719 5.539 5.586 84,663 -0.07(-1.18%)
Feb 05, 2003 5.466 5.652 5.466 5.652 104,212 +0.07(+1.31%)
Feb 04, 2003 5.852 5.885 5.579 5.579 170,680 -0.15(-2.67%)
Feb 03, 2003 5.460 5.985 5.386 5.732 343,165 +0.41(+7.62%)
Jan 31, 2003 5.147 5.327 5.014 5.327 349,932 +0.29(+5.81%)
Jan 30, 2003 4.648 5.187 4.536 5.034 285,269 +0.39(+8.30%)
Jan 29, 2003 4.622 4.808 4.522 4.648 71,730 +0.05(+1.01%)
Jan 28, 2003 4.622 4.655 4.522 4.602 96,543 +0.08(+1.76%)
Jan 27, 2003 4.588 4.821 4.289 4.522 226,771 +0.27(+6.42%)
Jan 24, 2003 4.103 4.256 4.103 4.249 29,474 +0.03(+0.79%)
Jan 23, 2003 4.030 4.216 3.990 4.216 46,918 +0.06(+1.42%)
Jan 22, 2003 4.189 4.189 4.143 4.157 31,880 +0.00(+0.02%)
Jan 21, 2003 4.189 4.223 4.023 4.156 53,234 -0.07(-1.57%)
Jan 17, 2003 4.256 4.256 4.123 4.223 102,859 +0.00(+0.02%)
Jan 16, 2003 4.223 4.223 4.156 4.222 23,910 -0.00(-0.02%)
Jan 15, 2003 4.189 4.489 4.090 4.223 122,859 +0.09(+2.25%)
Jan 14, 2003 4.489 4.622 4.056 4.130 100,754 +0.04(+0.98%)
Jan 13, 2003 4.056 4.229 3.890 4.090 163,462 +0.17(+4.24%)
Jan 10, 2003 3.890 4.356 3.884 3.923 216,395 +0.07(+1.72%)
Jan 09, 2003 3.751 3.957 3.697 3.857 69,625 +0.26(+7.21%)
Jan 08, 2003 3.544 3.704 3.544 3.598 267,073 +0.05(+1.31%)
Jan 07, 2003 3.485 3.564 3.458 3.551 142,258 +0.09(+2.69%)
Jan 06, 2003 3.491 3.491 3.398 3.458 25,113 +0.00(+0.00%)
Jan 03, 2003 3.491 3.551 3.458 3.458 11,128 -0.04(-1.14%)
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.