Skip to main content

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

Historical Prices

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.