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: 4:00 PM 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 (%)
Oct 31, 2003 9.661 9.689 8.835 9.024 392,292 -0.67(-6.86%)
Oct 30, 2003 10.09 10.12 9.508 9.689 442,278 -0.40(-4.01%)
Oct 29, 2003 9.802 10.16 9.802 10.09 389,430 +0.36(+3.65%)
Oct 28, 2003 9.717 9.802 9.451 9.738 626,682 +0.19(+1.98%)
Oct 27, 2003 9.101 9.591 9.066 9.549 688,752 +0.53(+5.82%)
Oct 24, 2003 8.681 9.031 8.569 9.024 307,953 +0.31(+3.53%)
Oct 23, 2003 9.108 9.164 8.513 8.716 533,775 -0.39(-4.30%)
Oct 22, 2003 10.00 10.05 9.101 9.108 499,352 -0.17(-1.81%)
Oct 21, 2003 10.15 10.38 9.276 9.276 609,482 -0.18(-1.85%)
Oct 20, 2003 9.802 10.68 8.646 9.451 1,824,071 +2.02(+27.12%)
Oct 17, 2003 7.358 7.596 6.658 7.435 12,269 +0.00(+0.00%)
Oct 16, 2003 7.680 7.568 7.365 7.435 19,068 -0.25(-3.19%)
Oct 15, 2003 7.428 7.693 7.421 7.680 25,574 -0.01(-0.08%)
Oct 14, 2003 7.834 7.834 7.295 7.686 61,133 -0.15(-1.97%)
Oct 13, 2003 7.001 8.401 6.658 7.841 160,428 +0.87(+12.45%)
Oct 10, 2003 6.966 7.134 6.861 6.973 23,139 +0.04(+0.61%)
Oct 09, 2003 6.994 6.994 6.875 6.931 10,712 -0.04(-0.60%)
Oct 08, 2003 6.994 6.994 6.896 6.973 7,570 +0.01(+0.10%)
Oct 07, 2003 6.889 6.966 6.826 6.966 23,567 -0.01(-0.20%)
Oct 06, 2003 6.483 7.141 6.476 6.980 83,301 +0.34(+5.07%)
Oct 03, 2003 6.476 6.651 6.406 6.643 41,722 +0.17(+2.58%)
Oct 02, 2003 6.651 6.651 6.203 6.476 6,998 +0.00(+0.00%)
Oct 01, 2003 6.468 6.476 6.364 6.476 25,990 +0.17(+2.66%)
Sep 30, 2003 6.378 6.385 6.287 6.308 19,729 -0.34(-5.15%)
Sep 29, 2003 6.511 6.651 6.350 6.650 81,186 +0.19(+2.91%)
Sep 26, 2003 6.469 6.476 6.336 6.462 12,855 +0.07(+1.10%)
Sep 25, 2003 6.476 6.511 6.336 6.392 67,632 -0.05(-0.76%)
Sep 24, 2003 6.336 6.441 6.336 6.441 15,426 +0.11(+1.77%)
Sep 23, 2003 6.308 6.406 6.301 6.329 54,777 -0.04(-0.66%)
Sep 22, 2003 6.161 6.371 5.965 6.371 156,761 +0.22(+3.53%)
Sep 19, 2003 6.161 6.161 6.021 6.154 24,853 -0.01(-0.11%)
Sep 18, 2003 6.133 6.231 6.133 6.161 59,848 -0.01(-0.11%)
Sep 17, 2003 6.126 6.273 6.126 6.168 24,996 -0.13(-2.11%)
Sep 16, 2003 6.721 6.721 6.134 6.301 10,284 -0.03(-0.44%)
Sep 15, 2003 6.308 6.371 6.308 6.329 82,273 +0.01(+0.11%)
Sep 12, 2003 6.210 6.371 6.077 6.322 67,275 +0.13(+2.03%)
Sep 11, 2003 5.846 6.196 5.846 6.196 94,414 +0.28(+4.73%)
Sep 10, 2003 5.776 6.140 5.741 5.916 3,999 +0.02(+0.36%)
Sep 09, 2003 5.951 6.028 5.713 5.895 16,140 -0.08(-1.29%)
Sep 08, 2003 6.028 6.196 5.972 5.972 29,709 -0.01(-0.23%)
Sep 05, 2003 6.231 6.231 5.888 5.986 23,996 +0.11(+1.79%)
Sep 04, 2003 5.818 5.951 5.818 5.881 10,712 +0.00(+0.00%)
Sep 03, 2003 5.811 6.049 5.811 5.881 41,422 +0.07(+1.20%)
Sep 02, 2003 5.741 5.811 5.741 5.811 13,569 +0.07(+1.22%)
Aug 29, 2003 5.811 5.811 5.712 5.741 10,712 -0.07(-1.20%)
Aug 28, 2003 5.608 5.811 5.608 5.811 16,568 +0.03(+0.44%)
Aug 27, 2003 6.238 6.238 5.699 5.786 26,281 +0.04(+0.78%)
Aug 26, 2003 5.846 5.972 5.609 5.741 238,963 -0.22(-3.76%)
Aug 25, 2003 5.972 5.972 5.916 5.965 55,420 +0.01(+0.24%)
Aug 22, 2003 6.084 6.084 5.881 5.951 125,980 -0.06(-1.05%)
Aug 21, 2003 6.476 6.476 5.881 6.014 63,418 +0.03(+0.47%)
Aug 20, 2003 6.000 6.196 5.951 5.986 56,848 -0.14(-2.29%)
Aug 19, 2003 6.301 6.371 5.979 6.126 167,545 -0.44(-6.72%)
Aug 18, 2003 6.021 6.567 5.979 6.567 13,712 +0.41(+6.59%)
Aug 15, 2003 6.007 6.196 6.007 6.161 7,998 -0.13(-2.11%)
Aug 14, 2003 6.371 6.371 6.266 6.294 9,569 -0.07(-1.10%)
Aug 13, 2003 6.120 6.371 6.120 6.364 3,570 +0.05(+0.78%)
Aug 12, 2003 6.440 6.441 6.000 6.315 9,712 -0.06(-0.88%)
Aug 11, 2003 6.546 6.581 6.064 6.371 187,257 -0.08(-1.19%)
Aug 08, 2003 6.448 6.503 6.448 6.448 999 -0.04(-0.54%)
Aug 07, 2003 6.441 6.581 6.441 6.483 5,999 +0.04(+0.54%)
Aug 06, 2003 6.616 6.616 6.371 6.448 142,692 +0.01(+0.11%)
Aug 05, 2003 6.301 6.687 6.301 6.441 169,117 +0.14(+2.22%)
Aug 04, 2003 5.951 6.301 5.951 6.301 125,552 +0.14(+2.27%)
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.