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

Cresud Sacif ADR (NQ: CRESY )

8.430 -0.060 (-0.71%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 14, 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 4.650 4.650 4.570 4.576 10,927 -0.08(-1.72%)
Mar 28, 2003 4.670 4.670 4.623 4.656 22,901 +0.04(+0.87%)
Mar 27, 2003 4.610 4.710 4.610 4.616 71,549 +0.01(+0.14%)
Mar 26, 2003 4.643 4.643 4.596 4.610 16,615 +0.00(+0.00%)
Mar 25, 2003 4.610 4.643 4.576 4.610 27,991 +0.00(+0.00%)
Mar 24, 2003 4.676 4.676 4.523 4.610 55,383 -0.12(-2.54%)
Mar 21, 2003 4.730 4.730 4.656 4.730 17,513 +0.07(+1.58%)
Mar 20, 2003 4.737 4.737 4.656 4.656 13,471 -0.07(-1.55%)
Mar 19, 2003 4.676 4.797 4.676 4.730 41,463 +0.00(+0.00%)
Mar 18, 2003 4.810 4.810 4.730 4.730 41,013 -0.03(-0.70%)
Mar 17, 2003 4.803 4.904 4.676 4.763 22,003 +0.16(+3.48%)
Mar 14, 2003 4.409 4.643 4.409 4.603 6,586 +0.13(+2.84%)
Mar 13, 2003 4.496 4.710 4.376 4.476 29,188 +0.03(+0.60%)
Mar 12, 2003 4.516 4.837 4.409 4.449 83,973 -0.36(-7.50%)
Mar 11, 2003 5.010 5.044 4.777 4.810 65,412 -0.20(-4.00%)
Mar 10, 2003 5.091 5.345 5.010 5.010 64,664 -0.21(-3.97%)
Mar 07, 2003 5.311 5.311 5.311 5.218 1,496 -0.07(-1.39%)
Mar 06, 2003 5.345 5.345 5.291 5.291 41,762 -0.05(-1.00%)
Mar 05, 2003 5.171 5.458 5.171 5.345 19,309 +0.05(+1.01%)
Mar 04, 2003 5.251 5.338 5.178 5.291 8,382 +0.04(+0.76%)
Mar 03, 2003 5.111 5.345 5.111 5.251 4,340 +0.07(+1.42%)
Feb 28, 2003 5.077 5.224 5.077 5.178 25,296 +0.00(+0.00%)
Feb 27, 2003 5.345 5.345 5.024 5.178 40,714 -0.13(-2.39%)
Feb 26, 2003 5.278 5.345 5.244 5.304 50,144 -0.01(-0.13%)
Feb 25, 2003 5.345 5.358 5.311 5.311 31,134 -0.08(-1.49%)
Feb 24, 2003 5.345 5.411 5.191 5.391 97,894 +0.06(+1.13%)
Feb 21, 2003 5.264 5.331 5.017 5.331 31,434 +0.01(+0.25%)
Feb 20, 2003 5.378 5.378 5.298 5.318 56,731 -0.01(-0.13%)
Feb 19, 2003 5.345 5.345 5.271 5.324 19,758 -0.02(-0.37%)
Feb 18, 2003 5.345 5.378 5.251 5.345 37,870 +0.00(+0.00%)
Feb 14, 2003 5.345 5.438 5.318 5.345 76,339 +0.00(+0.00%)
Feb 13, 2003 5.345 5.378 5.291 5.345 52,240 +0.03(+0.63%)
Feb 12, 2003 5.324 5.331 5.191 5.311 15,118 +0.13(+2.44%)
Feb 11, 2003 5.144 5.345 5.010 5.185 55,234 +0.21(+4.31%)
Feb 10, 2003 5.311 5.311 4.950 4.970 71,699 -0.21(-4.12%)
Feb 07, 2003 5.592 5.592 5.144 5.184 161,660 -0.43(-7.62%)
Feb 06, 2003 5.745 5.745 5.565 5.612 84,273 -0.07(-1.18%)
Feb 05, 2003 5.491 5.679 5.491 5.679 103,732 +0.07(+1.31%)
Feb 04, 2003 5.879 5.912 5.605 5.605 169,893 -0.15(-2.67%)
Feb 03, 2003 5.485 6.013 5.411 5.759 341,583 +0.41(+7.62%)
Jan 31, 2003 5.171 5.351 5.037 5.351 348,319 +0.29(+5.81%)
Jan 30, 2003 4.670 5.211 4.557 5.057 283,954 +0.39(+8.30%)
Jan 29, 2003 4.643 4.830 4.543 4.670 71,400 +0.05(+1.01%)
Jan 28, 2003 4.643 4.676 4.543 4.623 96,098 +0.08(+1.76%)
Jan 27, 2003 4.610 4.843 4.309 4.543 225,726 +0.27(+6.42%)
Jan 24, 2003 4.122 4.276 4.122 4.269 29,338 +0.03(+0.79%)
Jan 23, 2003 4.048 4.236 4.008 4.236 46,702 +0.06(+1.42%)
Jan 22, 2003 4.209 4.209 4.162 4.176 31,733 +0.00(+0.02%)
Jan 21, 2003 4.209 4.242 4.042 4.175 52,988 -0.07(-1.57%)
Jan 17, 2003 4.276 4.276 4.142 4.242 102,385 +0.00(+0.02%)
Jan 16, 2003 4.242 4.242 4.175 4.242 23,800 -0.00(-0.02%)
Jan 15, 2003 4.209 4.509 4.109 4.242 122,293 +0.09(+2.25%)
Jan 14, 2003 4.509 4.643 4.075 4.149 100,289 +0.04(+0.98%)
Jan 13, 2003 4.075 4.249 3.908 4.109 162,708 +0.17(+4.24%)
Jan 10, 2003 3.908 4.376 3.901 3.942 215,398 +0.07(+1.72%)
Jan 09, 2003 3.768 3.975 3.714 3.875 69,304 +0.26(+7.21%)
Jan 08, 2003 3.561 3.721 3.561 3.614 265,842 +0.05(+1.31%)
Jan 07, 2003 3.501 3.581 3.474 3.567 141,602 +0.09(+2.69%)
Jan 06, 2003 3.507 3.507 3.414 3.474 24,997 +0.00(+0.00%)
Jan 03, 2003 3.507 3.567 3.474 3.474 11,076 -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.