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, 2003 9.219 9.246 8.431 8.611 411,108 -0.63(-6.86%)
Oct 30, 2003 9.632 9.660 9.073 9.246 463,490 -0.39(-4.01%)
Oct 29, 2003 9.353 9.694 9.353 9.632 408,108 +0.34(+3.65%)
Oct 28, 2003 9.273 9.354 9.019 9.293 656,740 +0.18(+1.98%)
Oct 27, 2003 8.685 9.152 8.651 9.112 721,786 +0.50(+5.82%)
Oct 24, 2003 8.284 8.618 8.177 8.611 322,723 +0.29(+3.53%)
Oct 23, 2003 8.692 8.745 8.124 8.317 559,376 -0.37(-4.30%)
Oct 22, 2003 9.547 9.587 8.685 8.692 523,302 -0.16(-1.81%)
Oct 21, 2003 9.687 9.907 8.852 8.852 638,714 -0.17(-1.85%)
Oct 20, 2003 9.353 10.19 8.251 9.019 1,911,558 +1.92(+27.12%)
Oct 17, 2003 7.021 7.249 6.353 7.095 12,858 +0.00(+0.00%)
Oct 16, 2003 7.329 7.222 7.028 7.095 19,983 -0.23(-3.19%)
Oct 15, 2003 7.088 7.341 7.081 7.329 26,801 -0.01(-0.08%)
Oct 14, 2003 7.476 7.476 6.961 7.335 64,065 -0.15(-1.97%)
Oct 13, 2003 6.681 8.017 6.353 7.482 168,122 +0.83(+12.45%)
Oct 10, 2003 6.647 6.808 6.547 6.654 24,249 +0.04(+0.61%)
Oct 09, 2003 6.674 6.674 6.560 6.614 11,226 -0.04(-0.60%)
Oct 08, 2003 6.674 6.674 6.580 6.654 7,933 +0.01(+0.10%)
Oct 07, 2003 6.574 6.647 6.514 6.647 24,698 -0.01(-0.20%)
Oct 06, 2003 6.186 6.814 6.180 6.661 87,296 +0.32(+5.07%)
Oct 03, 2003 6.180 6.347 6.113 6.339 43,723 +0.16(+2.58%)
Oct 02, 2003 6.347 6.347 5.919 6.180 7,334 +0.00(+0.00%)
Oct 01, 2003 6.172 6.180 6.073 6.180 27,236 +0.16(+2.66%)
Sep 30, 2003 6.086 6.093 5.999 6.019 20,676 -0.33(-5.15%)
Sep 29, 2003 6.213 6.347 6.059 6.346 85,080 +0.18(+2.91%)
Sep 26, 2003 6.173 6.180 6.046 6.166 13,471 +0.07(+1.10%)
Sep 25, 2003 6.180 6.213 6.046 6.099 70,876 -0.05(-0.76%)
Sep 24, 2003 6.046 6.146 6.046 6.146 16,166 +0.11(+1.77%)
Sep 23, 2003 6.019 6.113 6.013 6.039 57,404 -0.04(-0.66%)
Sep 22, 2003 5.879 6.079 5.692 6.079 164,280 +0.21(+3.53%)
Sep 19, 2003 5.879 5.879 5.745 5.872 26,045 -0.01(-0.11%)
Sep 18, 2003 5.852 5.946 5.852 5.879 62,718 -0.01(-0.11%)
Sep 17, 2003 5.846 5.986 5.846 5.886 26,195 -0.13(-2.11%)
Sep 16, 2003 6.413 6.413 5.853 6.013 10,777 -0.03(-0.44%)
Sep 15, 2003 6.019 6.079 6.019 6.039 86,219 +0.01(+0.11%)
Sep 12, 2003 5.926 6.079 5.799 6.033 70,502 +0.12(+2.03%)
Sep 11, 2003 5.578 5.912 5.578 5.912 98,942 +0.27(+4.73%)
Sep 10, 2003 5.512 5.859 5.478 5.645 4,191 +0.02(+0.36%)
Sep 09, 2003 5.679 5.752 5.451 5.625 16,914 -0.07(-1.29%)
Sep 08, 2003 5.752 5.912 5.699 5.699 31,134 -0.01(-0.23%)
Sep 05, 2003 5.946 5.946 5.618 5.712 25,147 +0.10(+1.79%)
Sep 04, 2003 5.552 5.679 5.552 5.612 11,226 +0.00(+0.00%)
Sep 03, 2003 5.545 5.772 5.545 5.612 43,408 +0.07(+1.20%)
Sep 02, 2003 5.478 5.545 5.478 5.545 14,220 +0.07(+1.22%)
Aug 29, 2003 5.545 5.545 5.451 5.478 11,226 -0.07(-1.20%)
Aug 28, 2003 5.351 5.545 5.351 5.545 17,363 +0.02(+0.44%)
Aug 27, 2003 5.952 5.952 5.438 5.521 27,542 +0.04(+0.78%)
Aug 26, 2003 5.578 5.699 5.352 5.478 250,424 -0.21(-3.76%)
Aug 25, 2003 5.699 5.699 5.645 5.692 58,078 +0.01(+0.24%)
Aug 22, 2003 5.805 5.805 5.612 5.679 132,023 -0.06(-1.05%)
Aug 21, 2003 6.180 6.180 5.612 5.739 66,460 +0.03(+0.47%)
Aug 20, 2003 5.725 5.912 5.679 5.712 59,575 -0.13(-2.29%)
Aug 19, 2003 6.013 6.079 5.705 5.846 175,581 -0.42(-6.72%)
Aug 18, 2003 5.745 6.266 5.705 6.266 14,369 +0.39(+6.59%)
Aug 15, 2003 5.732 5.912 5.732 5.879 8,382 -0.13(-2.11%)
Aug 14, 2003 6.079 6.079 5.979 6.006 10,028 -0.07(-1.10%)
Aug 13, 2003 5.840 6.079 5.840 6.073 3,742 +0.05(+0.78%)
Aug 12, 2003 6.146 6.146 5.725 6.026 10,178 -0.05(-0.88%)
Aug 11, 2003 6.246 6.280 5.786 6.079 196,238 -0.07(-1.19%)
Aug 08, 2003 6.153 6.206 6.153 6.153 1,047 -0.03(-0.54%)
Aug 07, 2003 6.146 6.280 6.146 6.186 6,286 +0.03(+0.54%)
Aug 06, 2003 6.313 6.313 6.079 6.153 149,536 +0.01(+0.11%)
Aug 05, 2003 6.013 6.381 6.013 6.146 177,228 +0.13(+2.22%)
Aug 04, 2003 5.679 6.013 5.679 6.013 131,574 +0.13(+2.27%)
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.