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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2003 6.349 6.356 6.258 6.279 19,821 -0.34(-5.15%)
Sep 29, 2003 6.481 6.620 6.321 6.620 81,562 +0.19(+2.91%)
Sep 26, 2003 6.439 6.446 6.307 6.432 12,914 +0.07(+1.10%)
Sep 25, 2003 6.446 6.481 6.307 6.363 67,945 -0.05(-0.76%)
Sep 24, 2003 6.307 6.411 6.307 6.411 15,497 +0.11(+1.77%)
Sep 23, 2003 6.279 6.376 6.272 6.300 55,030 -0.04(-0.66%)
Sep 22, 2003 6.133 6.342 5.937 6.342 157,487 +0.22(+3.53%)
Sep 19, 2003 6.133 6.133 5.993 6.126 24,968 -0.01(-0.11%)
Sep 18, 2003 6.105 6.202 6.105 6.133 60,125 -0.01(-0.11%)
Sep 17, 2003 6.098 6.244 6.098 6.140 25,111 -0.13(-2.11%)
Sep 16, 2003 6.690 6.690 6.105 6.272 10,331 -0.03(-0.44%)
Sep 15, 2003 6.279 6.342 6.279 6.300 82,654 +0.01(+0.11%)
Sep 12, 2003 6.181 6.342 6.049 6.293 67,586 +0.13(+2.03%)
Sep 11, 2003 5.819 6.167 5.819 6.167 94,851 +0.28(+4.73%)
Sep 10, 2003 5.749 6.112 5.714 5.889 4,017 +0.02(+0.36%)
Sep 09, 2003 5.923 6.000 5.687 5.868 16,215 -0.08(-1.29%)
Sep 08, 2003 6.000 6.167 5.944 5.944 29,847 -0.01(-0.23%)
Sep 05, 2003 6.202 6.202 5.861 5.958 24,107 +0.10(+1.79%)
Sep 04, 2003 5.791 5.923 5.791 5.854 10,762 +0.00(+0.00%)
Sep 03, 2003 5.784 6.021 5.784 5.854 41,614 +0.07(+1.20%)
Sep 02, 2003 5.714 5.784 5.714 5.784 13,632 +0.07(+1.22%)
Aug 29, 2003 5.784 5.784 5.686 5.714 10,762 -0.07(-1.20%)
Aug 28, 2003 5.582 5.784 5.582 5.784 16,645 +0.03(+0.44%)
Aug 27, 2003 6.209 6.209 5.673 5.759 26,403 +0.04(+0.78%)
Aug 26, 2003 5.819 5.944 5.583 5.714 240,069 -0.22(-3.76%)
Aug 25, 2003 5.944 5.944 5.889 5.937 55,676 +0.01(+0.24%)
Aug 22, 2003 6.056 6.056 5.854 5.923 126,564 -0.06(-1.05%)
Aug 21, 2003 6.446 6.446 5.854 5.986 63,712 +0.03(+0.47%)
Aug 20, 2003 5.972 6.167 5.923 5.958 57,111 -0.14(-2.29%)
Aug 19, 2003 6.272 6.342 5.951 6.098 168,321 -0.44(-6.72%)
Aug 18, 2003 5.993 6.537 5.951 6.537 13,775 +0.40(+6.59%)
Aug 15, 2003 5.979 6.167 5.979 6.133 8,035 -0.13(-2.11%)
Aug 14, 2003 6.342 6.342 6.237 6.265 9,614 -0.07(-1.10%)
Aug 13, 2003 6.091 6.342 6.091 6.335 3,587 +0.05(+0.78%)
Aug 12, 2003 6.411 6.411 5.972 6.286 9,757 -0.06(-0.88%)
Aug 11, 2003 6.516 6.551 6.036 6.342 188,124 -0.08(-1.19%)
Aug 08, 2003 6.418 6.473 6.418 6.418 1,004 -0.03(-0.54%)
Aug 07, 2003 6.411 6.551 6.411 6.453 6,026 +0.03(+0.54%)
Aug 06, 2003 6.586 6.586 6.342 6.418 143,353 +0.01(+0.11%)
Aug 05, 2003 6.272 6.656 6.272 6.411 169,900 +0.14(+2.22%)
Aug 04, 2003 5.923 6.272 5.923 6.272 126,133 +0.14(+2.27%)
Aug 01, 2003 6.049 6.258 6.049 6.133 150,814 -0.01(-0.11%)
Jul 31, 2003 5.868 6.153 5.784 6.140 212,088 +0.29(+4.99%)
Jul 30, 2003 5.784 5.923 5.784 5.848 2,582 -0.08(-1.39%)
Jul 29, 2003 5.798 5.930 5.756 5.930 20,663 +0.14(+2.51%)
Jul 28, 2003 5.958 5.958 5.784 5.785 7,031 -0.10(-1.69%)
Jul 25, 2003 5.728 5.889 5.728 5.884 7,318 -0.03(-0.43%)
Jul 24, 2003 5.958 5.958 5.889 5.910 79,784 -0.01(-0.22%)
Jul 23, 2003 5.896 5.958 5.868 5.923 64,573 +0.07(+1.18%)
Jul 22, 2003 5.721 5.986 5.721 5.854 85,954 +0.03(+0.60%)
Jul 21, 2003 5.714 5.847 5.714 5.819 26,977 +0.07(+1.21%)
Jul 18, 2003 5.749 5.756 5.714 5.749 22,385 +0.17(+3.12%)
Jul 17, 2003 5.505 5.749 5.505 5.575 39,605 +0.06(+1.01%)
Jul 16, 2003 5.812 5.826 5.450 5.519 118,671 -0.13(-2.22%)
Jul 15, 2003 6.530 6.530 5.645 5.645 147,514 -0.53(-8.58%)
Jul 14, 2003 6.237 6.279 6.167 6.174 13,345 -0.07(-1.12%)
Jul 11, 2003 6.203 6.244 6.244 6.244 1,578 +0.04(+0.66%)
Jul 10, 2003 6.342 6.446 6.203 6.203 15,497 -0.21(-3.25%)
Jul 09, 2003 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Jul 08, 2003 6.544 6.551 6.411 6.411 31,138 -0.10(-1.60%)
Jul 07, 2003 6.342 6.516 6.279 6.516 46,492 +0.17(+2.75%)
Jul 03, 2003 6.335 6.342 6.244 6.342 14,923 +0.01(+0.22%)
Jul 02, 2003 7.052 7.052 6.181 6.328 38,600 +0.06(+1.00%)
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.