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

Cresud Sacif ADR (NQ: CRESY )

8.085 +0.095 (+1.19%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 26, 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 (%)
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%)
Jan 02, 2003 3.458 3.524 3.458 3.498 71,580 -0.03(-0.75%)
Dec 31, 2002 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Dec 30, 2002 3.524 3.524 3.524 3.524 8,571 +0.00(+0.02%)
Dec 27, 2002 3.524 3.524 3.524 3.524 300 +0.10(+2.89%)
Dec 26, 2002 3.425 3.425 3.425 3.425 7,970 +0.00(+0.00%)
Dec 24, 2002 3.491 3.491 3.491 3.425 3,007 +0.13(+4.04%)
Dec 23, 2002 3.185 3.292 3.165 3.292 9,173 +0.09(+2.91%)
Dec 20, 2002 3.165 3.252 3.165 3.199 5,263 +0.14(+4.56%)
Dec 19, 2002 3.325 3.325 3.059 3.059 6,616 -0.10(-3.16%)
Dec 18, 2002 3.325 3.458 3.119 3.159 78,949 -0.05(-1.66%)
Dec 17, 2002 3.325 3.325 3.212 3.212 14,436 -0.11(-3.40%)
Dec 16, 2002 3.325 3.325 3.325 3.325 14,887 +0.02(+0.60%)
Dec 13, 2002 3.159 3.332 3.119 3.305 51,128 +0.17(+5.27%)
Dec 12, 2002 3.159 3.325 2.992 3.139 13,233 -0.05(-1.65%)
Dec 11, 2002 3.225 3.232 3.159 3.192 12,331 -0.01(-0.21%)
Dec 10, 2002 3.292 3.292 3.199 3.199 4,962 -0.06(-1.82%)
Dec 09, 2002 3.125 3.325 3.125 3.258 7,669 -0.03(-1.03%)
Dec 06, 2002 3.485 3.485 3.258 3.292 9,774 -0.01(-0.40%)
Dec 05, 2002 3.345 3.345 3.292 3.305 100,904 -0.09(-2.55%)
Dec 04, 2002 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Dec 03, 2002 3.405 3.405 3.332 3.391 2,857 -0.04(-1.16%)
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.