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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2002 4.176 4.176 3.634 3.942 2,993 -0.07(-1.65%)
Oct 30, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Oct 29, 2002 4.008 4.008 4.008 4.008 598 -0.00(-0.02%)
Oct 28, 2002 3.881 3.881 3.875 4.008 2,095 -0.06(-1.48%)
Oct 25, 2002 4.069 4.069 4.069 4.069 0 +0.00(+0.00%)
Oct 24, 2002 4.069 4.069 4.069 4.069 3,742 +0.06(+1.50%)
Oct 23, 2002 3.948 4.008 3.875 4.008 93,703 -0.01(-0.17%)
Oct 22, 2002 4.075 4.175 4.015 4.015 14,369 -0.06(-1.48%)
Oct 21, 2002 4.175 4.182 4.075 4.075 136,962 -0.10(-2.40%)
Oct 18, 2002 3.841 4.175 3.841 4.175 4,490 +0.46(+12.33%)
Oct 17, 2002 3.507 3.717 3.507 3.717 1,511 +0.41(+12.40%)
Oct 16, 2002 3.260 3.307 3.260 3.307 4,640 +0.04(+1.23%)
Oct 15, 2002 3.267 3.267 3.267 3.267 0 +0.00(+0.00%)
Oct 14, 2002 3.307 3.307 3.266 3.267 1,197 +0.06(+1.73%)
Oct 11, 2002 3.211 3.211 3.211 3.211 299 +0.02(+0.77%)
Oct 10, 2002 3.187 3.187 3.187 3.187 299 -0.11(-3.42%)
Oct 09, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 08, 2002 3.207 3.300 3.173 3.300 21,255 +0.15(+4.64%)
Oct 07, 2002 3.173 3.200 3.153 3.153 5,388 -0.02(-0.61%)
Oct 04, 2002 3.173 3.173 3.173 3.173 2,544 +0.03(+1.04%)
Oct 03, 2002 3.140 3.140 3.140 3.140 1,646 +0.03(+1.08%)
Oct 02, 2002 3.259 3.327 3.100 3.107 75,292 -0.03(-1.06%)
Oct 01, 2002 3.233 3.233 3.140 3.140 37,571 -0.10(-3.09%)
Sep 30, 2002 2.873 3.240 2.872 3.240 94,900 +0.11(+3.63%)
Sep 27, 2002 3.233 3.233 3.127 3.127 2,544 -0.01(-0.21%)
Sep 26, 2002 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Sep 25, 2002 3.140 3.141 3.133 3.133 86,219 -0.01(-0.19%)
Sep 24, 2002 3.253 3.253 3.006 3.139 40,265 -0.13(-4.10%)
Sep 23, 2002 3.340 3.340 3.273 3.274 78,884 -0.15(-4.48%)
Sep 20, 2002 3.408 3.427 3.333 3.427 15,717 +0.02(+0.59%)
Sep 19, 2002 3.674 3.674 3.340 3.407 59,125 -0.27(-7.27%)
Sep 18, 2002 3.681 3.968 3.674 3.674 3,592 -0.07(-1.79%)
Sep 17, 2002 3.875 4.309 3.741 3.741 21,405 -0.15(-3.95%)
Sep 16, 2002 4.008 4.008 3.895 3.895 42,810 -0.01(-0.34%)
Sep 13, 2002 3.942 4.075 3.908 3.908 17,812 +0.07(+1.74%)
Sep 12, 2002 3.868 3.868 3.734 3.841 210,554 -0.03(-0.69%)
Sep 11, 2002 3.634 3.928 3.614 3.868 4,041 +0.39(+11.35%)
Sep 10, 2002 3.474 3.481 3.340 3.474 269,584 +0.13(+3.98%)
Sep 09, 2002 3.140 3.481 3.140 3.341 80,381 +0.20(+6.40%)
Sep 06, 2002 3.173 3.173 3.040 3.140 175,731 -0.03(-1.05%)
Sep 05, 2002 3.340 3.340 3.040 3.173 152,081 +0.20(+6.74%)
Sep 04, 2002 2.672 2.973 2.672 2.973 62,119 +0.23(+8.54%)
Sep 03, 2002 3.006 3.006 2.672 2.739 43,408 -0.27(-8.89%)
Aug 30, 2002 3.006 3.006 3.006 3.006 11,525 -0.02(-0.66%)
Aug 29, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Aug 28, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Aug 27, 2002 3.187 3.187 2.786 3.026 17,213 -0.31(-9.38%)
Aug 26, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Aug 23, 2002 3.340 3.340 3.340 3.340 299 -0.00(-0.02%)
Aug 22, 2002 3.367 3.367 3.340 3.340 19,459 -0.17(-4.76%)
Aug 21, 2002 3.507 3.507 3.507 3.507 0 +0.00(+0.00%)
Aug 20, 2002 3.507 3.507 3.507 3.507 2,095 -0.13(-3.67%)
Aug 16, 2002 3.641 3.641 3.641 3.641 149 -0.02(-0.55%)
Aug 15, 2002 3.661 3.661 3.661 3.661 149 -0.00(-0.02%)
Aug 14, 2002 3.842 3.842 3.662 3.662 22,003 -0.35(-8.65%)
Aug 13, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Aug 12, 2002 4.008 4.008 4.008 4.008 0 +0.01(+0.18%)
Aug 07, 2002 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Aug 06, 2002 3.908 4.001 3.908 4.001 2,245 -0.01(-0.18%)
Aug 05, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Aug 02, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
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.