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

Cresud Sacif ADR (NQ: CRESY )

7.930 -0.060 (-0.75%)
Streaming Delayed Price Updated: 12:11 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 (%)
Oct 31, 2002 4.157 4.157 3.618 3.923 3,007 -0.07(-1.65%)
Oct 30, 2002 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Oct 29, 2002 3.990 3.990 3.989 3.989 601 -0.00(-0.02%)
Oct 28, 2002 3.864 3.864 3.857 3.990 2,105 -0.06(-1.48%)
Oct 25, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 24, 2002 4.050 4.050 4.050 4.050 3,759 +0.06(+1.50%)
Oct 23, 2002 3.930 3.990 3.857 3.990 94,137 -0.01(-0.17%)
Oct 22, 2002 4.056 4.156 3.997 3.997 14,436 -0.06(-1.48%)
Oct 21, 2002 4.156 4.163 4.056 4.056 137,596 -0.10(-2.40%)
Oct 18, 2002 3.824 4.156 3.824 4.156 4,511 +0.46(+12.33%)
Oct 17, 2002 3.491 3.700 3.491 3.700 1,518 +0.41(+12.40%)
Oct 16, 2002 3.245 3.292 3.245 3.292 4,661 +0.04(+1.23%)
Oct 15, 2002 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
Oct 14, 2002 3.292 3.292 3.251 3.252 1,203 +0.06(+1.73%)
Oct 11, 2002 3.196 3.196 3.196 3.196 300 +0.02(+0.77%)
Oct 10, 2002 3.172 3.172 3.172 3.172 300 -0.11(-3.42%)
Oct 09, 2002 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Oct 08, 2002 3.192 3.284 3.159 3.284 21,353 +0.15(+4.64%)
Oct 07, 2002 3.159 3.185 3.139 3.139 5,413 -0.02(-0.61%)
Oct 04, 2002 3.159 3.159 3.158 3.158 2,556 +0.03(+1.04%)
Oct 03, 2002 3.125 3.125 3.125 3.125 1,654 +0.03(+1.07%)
Oct 02, 2002 3.244 3.312 3.086 3.092 75,640 -0.03(-1.06%)
Oct 01, 2002 3.219 3.219 3.125 3.125 37,745 -0.10(-3.09%)
Sep 30, 2002 2.859 3.225 2.859 3.225 95,340 +0.11(+3.63%)
Sep 27, 2002 3.218 3.218 3.112 3.112 2,556 -0.01(-0.21%)
Sep 26, 2002 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Sep 25, 2002 3.125 3.126 3.118 3.119 86,618 -0.01(-0.19%)
Sep 24, 2002 3.238 3.238 2.992 3.125 40,451 -0.13(-4.10%)
Sep 23, 2002 3.325 3.325 3.258 3.258 79,249 -0.15(-4.48%)
Sep 20, 2002 3.392 3.411 3.318 3.411 15,789 +0.02(+0.59%)
Sep 19, 2002 3.657 3.657 3.325 3.391 59,399 -0.27(-7.27%)
Sep 18, 2002 3.664 3.949 3.657 3.657 3,609 -0.07(-1.79%)
Sep 17, 2002 3.857 4.289 3.724 3.724 21,504 -0.15(-3.95%)
Sep 16, 2002 3.990 3.990 3.877 3.877 43,008 -0.01(-0.34%)
Sep 13, 2002 3.923 4.056 3.890 3.890 17,895 +0.07(+1.74%)
Sep 12, 2002 3.850 3.850 3.717 3.824 211,529 -0.03(-0.69%)
Sep 11, 2002 3.618 3.910 3.598 3.850 4,060 +0.39(+11.35%)
Sep 10, 2002 3.458 3.465 3.325 3.458 270,832 +0.13(+3.98%)
Sep 09, 2002 3.125 3.465 3.125 3.326 80,753 +0.20(+6.40%)
Sep 06, 2002 3.159 3.159 3.026 3.125 176,545 -0.03(-1.05%)
Sep 05, 2002 3.324 3.324 3.026 3.159 152,785 +0.20(+6.74%)
Sep 04, 2002 2.660 2.959 2.660 2.959 62,407 +0.23(+8.54%)
Sep 03, 2002 2.992 2.992 2.660 2.726 43,609 -0.27(-8.89%)
Aug 30, 2002 2.992 2.992 2.992 2.992 11,579 -0.02(-0.66%)
Aug 29, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Aug 28, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Aug 27, 2002 3.172 3.172 2.773 3.012 17,293 -0.31(-9.38%)
Aug 26, 2002 3.324 3.324 3.324 3.324 0 +0.00(+0.00%)
Aug 23, 2002 3.324 3.324 3.324 3.324 300 -0.00(-0.02%)
Aug 22, 2002 3.352 3.352 3.324 3.325 19,549 -0.17(-4.76%)
Aug 21, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Aug 20, 2002 3.491 3.491 3.491 3.491 2,105 -0.13(-3.67%)
Aug 16, 2002 3.624 3.624 3.624 3.624 150 -0.02(-0.55%)
Aug 15, 2002 3.644 3.644 3.644 3.644 150 -0.00(-0.02%)
Aug 14, 2002 3.824 3.824 3.645 3.645 22,105 -0.35(-8.65%)
Aug 13, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 12, 2002 3.990 3.990 3.990 3.990 0 +0.01(+0.18%)
Aug 07, 2002 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Aug 06, 2002 3.890 3.983 3.890 3.983 2,255 -0.01(-0.18%)
Aug 05, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 02, 2002 3.990 3.990 3.990 3.990 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.