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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 5.591 5.591 5.401 5.559 37,144 +0.10(+1.86%)
May 29, 2003 5.223 5.458 5.223 5.458 123,394 +0.20(+3.87%)
May 28, 2003 5.369 5.369 5.172 5.254 23,923 +0.00(+0.00%)
May 27, 2003 5.089 5.254 5.089 5.254 78,537 +0.07(+1.34%)
May 23, 2003 5.591 5.655 5.115 5.185 14,322 +0.10(+1.87%)
May 22, 2003 5.083 5.197 5.083 5.090 22,034 +0.04(+0.77%)
May 21, 2003 5.242 5.401 4.969 5.051 120,875 -0.16(-3.05%)
May 20, 2003 5.146 5.242 5.096 5.210 134,568 +0.00(+0.00%)
May 19, 2003 5.051 5.210 5.051 5.210 102,933 +0.00(+0.00%)
May 16, 2003 5.274 5.337 5.210 5.210 87,666 -0.06(-1.09%)
May 15, 2003 5.146 5.267 5.083 5.267 59,336 +0.12(+2.35%)
May 14, 2003 5.375 5.401 5.083 5.146 90,027 -0.25(-4.71%)
May 13, 2003 5.401 5.464 5.401 5.401 21,562 +0.00(+0.00%)
May 12, 2003 5.451 5.490 5.369 5.401 6,295 -0.13(-2.30%)
May 09, 2003 5.343 5.585 5.343 5.528 16,683 +0.06(+1.16%)
May 08, 2003 5.477 5.559 5.401 5.464 129,060 -0.03(-0.58%)
May 07, 2003 5.528 5.559 5.432 5.496 46,744 -0.03(-0.57%)
May 06, 2003 5.623 5.623 5.464 5.528 22,821 +0.07(+1.28%)
May 05, 2003 5.362 5.521 5.337 5.458 19,359 +0.08(+1.54%)
May 02, 2003 5.350 5.375 5.178 5.375 62,484 +0.19(+3.68%)
May 01, 2003 5.178 5.235 5.178 5.185 6,295 +0.01(+0.12%)
Apr 30, 2003 5.248 5.274 5.165 5.178 46,587 -0.03(-0.61%)
Apr 29, 2003 5.274 5.388 5.115 5.210 100,257 +0.04(+0.74%)
Apr 28, 2003 5.077 5.210 5.077 5.172 18,886 +0.01(+0.12%)
Apr 25, 2003 5.077 5.274 5.077 5.165 13,850 -0.14(-2.63%)
Apr 24, 2003 5.019 5.305 5.019 5.305 32,894 +0.04(+0.85%)
Apr 23, 2003 5.146 5.274 5.057 5.261 20,303 +0.18(+3.50%)
Apr 22, 2003 5.305 5.305 4.797 5.083 65,474 -0.05(-0.99%)
Apr 21, 2003 5.401 5.407 4.803 5.134 39,819 -0.24(-4.38%)
Apr 17, 2003 5.146 5.636 5.146 5.369 78,223 +0.29(+5.62%)
Apr 16, 2003 5.083 5.083 5.083 5.083 8,656 +0.00(+0.00%)
Apr 15, 2003 5.019 5.083 5.019 5.083 34,783 +0.10(+1.91%)
Apr 14, 2003 4.562 4.988 4.562 4.988 22,664 +0.19(+3.97%)
Apr 11, 2003 4.784 4.797 4.702 4.797 10,387 +0.17(+3.71%)
Apr 10, 2003 4.638 4.644 4.575 4.625 9,600 +0.05(+1.11%)
Apr 09, 2003 4.638 4.638 4.448 4.575 8,341 +0.11(+2.56%)
Apr 08, 2003 4.498 5.134 4.448 4.460 18,099 -0.27(-5.77%)
Apr 07, 2003 4.988 4.988 4.492 4.733 32,894 -0.10(-1.97%)
Apr 04, 2003 4.848 4.861 4.676 4.829 12,119 -0.03(-0.65%)
Apr 03, 2003 4.448 4.861 4.397 4.861 201,931 +0.44(+10.07%)
Apr 02, 2003 4.416 4.479 4.384 4.416 44,226 +0.10(+2.21%)
Apr 01, 2003 4.409 4.568 4.257 4.320 10,702 -0.03(-0.73%)
Mar 31, 2003 4.422 4.422 4.346 4.352 11,489 -0.08(-1.72%)
Mar 28, 2003 4.441 4.441 4.397 4.428 24,080 +0.04(+0.87%)
Mar 27, 2003 4.384 4.479 4.384 4.390 75,232 +0.01(+0.15%)
Mar 26, 2003 4.416 4.416 4.371 4.384 17,470 +0.00(+0.00%)
Mar 25, 2003 4.384 4.416 4.352 4.384 29,432 +0.00(+0.00%)
Mar 24, 2003 4.448 4.448 4.301 4.384 58,234 -0.11(-2.54%)
Mar 21, 2003 4.498 4.498 4.428 4.498 18,414 +0.07(+1.58%)
Mar 20, 2003 4.505 4.505 4.428 4.428 14,165 -0.07(-1.55%)
Mar 19, 2003 4.448 4.562 4.448 4.498 43,597 +0.00(+0.00%)
Mar 18, 2003 4.575 4.575 4.498 4.498 43,124 -0.03(-0.70%)
Mar 17, 2003 4.568 4.664 4.448 4.530 23,136 +0.15(+3.48%)
Mar 14, 2003 4.193 4.416 4.193 4.378 6,925 +0.12(+2.84%)
Mar 13, 2003 4.276 4.479 4.162 4.257 30,691 +0.03(+0.60%)
Mar 12, 2003 4.295 4.600 4.193 4.232 88,296 -0.34(-7.50%)
Mar 11, 2003 4.765 4.797 4.543 4.575 68,779 -0.19(-4.00%)
Mar 10, 2003 4.841 5.083 4.765 4.765 67,992 -0.20(-3.97%)
Mar 07, 2003 5.051 5.051 5.051 4.962 1,573 -0.07(-1.39%)
Mar 06, 2003 5.083 5.083 5.032 5.032 43,911 -0.05(-1.00%)
Mar 05, 2003 4.918 5.191 4.918 5.083 20,303 +0.05(+1.01%)
Mar 04, 2003 4.994 5.077 4.924 5.032 8,813 +0.04(+0.76%)
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.