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

Cresud Sacif ADR (NQ: CRESY )

9.080 +0.080 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.809 8.834 8.055 8.228 430,275 -0.61(-6.86%)
Oct 30, 2003 9.203 9.230 8.669 8.834 485,100 -0.37(-4.01%)
Oct 29, 2003 8.936 9.262 8.936 9.203 427,135 +0.32(+3.65%)
Oct 28, 2003 8.860 8.937 8.617 8.879 687,359 +0.17(+1.98%)
Oct 27, 2003 8.298 8.745 8.266 8.706 755,438 +0.48(+5.82%)
Oct 24, 2003 7.915 8.234 7.813 8.228 337,769 +0.28(+3.53%)
Oct 23, 2003 8.304 8.355 7.762 7.947 585,456 -0.36(-4.30%)
Oct 22, 2003 9.121 9.160 8.298 8.304 547,700 -0.15(-1.81%)
Oct 21, 2003 9.255 9.466 8.458 8.458 668,493 -0.16(-1.85%)
Oct 20, 2003 8.936 9.734 7.883 8.617 2,000,681 +1.84(+27.12%)
Oct 17, 2003 6.709 6.926 6.070 6.779 13,457 +0.00(+0.00%)
Oct 16, 2003 7.002 6.900 6.715 6.779 20,914 -0.22(-3.19%)
Oct 15, 2003 6.772 7.014 6.766 7.002 28,050 -0.01(-0.08%)
Oct 14, 2003 7.143 7.143 6.651 7.008 67,052 -0.14(-1.97%)
Oct 13, 2003 6.383 7.660 6.070 7.149 175,961 +0.79(+12.45%)
Oct 10, 2003 6.351 6.504 6.255 6.358 25,379 +0.04(+0.61%)
Oct 09, 2003 6.377 6.377 6.268 6.319 11,749 -0.04(-0.60%)
Oct 08, 2003 6.377 6.377 6.287 6.358 8,303 +0.01(+0.10%)
Oct 07, 2003 6.281 6.351 6.223 6.351 25,849 -0.01(-0.20%)
Oct 06, 2003 5.911 6.511 5.904 6.364 91,366 +0.31(+5.07%)
Oct 03, 2003 5.904 6.064 5.840 6.057 45,761 +0.15(+2.58%)
Oct 02, 2003 6.064 6.064 5.655 5.904 7,676 +0.00(+0.00%)
Oct 01, 2003 5.897 5.904 5.802 5.904 28,506 +0.15(+2.66%)
Sep 30, 2003 5.815 5.821 5.732 5.751 21,640 -0.31(-5.15%)
Sep 29, 2003 5.936 6.064 5.789 6.063 89,046 +0.17(+2.91%)
Sep 26, 2003 5.898 5.904 5.777 5.892 14,099 +0.06(+1.10%)
Sep 25, 2003 5.904 5.936 5.777 5.828 74,180 -0.04(-0.76%)
Sep 24, 2003 5.777 5.872 5.777 5.872 16,919 +0.10(+1.77%)
Sep 23, 2003 5.751 5.840 5.745 5.770 60,080 -0.04(-0.66%)
Sep 22, 2003 5.617 5.809 5.438 5.809 171,939 +0.20(+3.53%)
Sep 19, 2003 5.617 5.617 5.489 5.611 27,259 -0.01(-0.11%)
Sep 18, 2003 5.592 5.681 5.592 5.617 65,642 -0.01(-0.11%)
Sep 17, 2003 5.585 5.719 5.585 5.623 27,416 -0.12(-2.11%)
Sep 16, 2003 6.128 6.128 5.592 5.745 11,279 -0.03(-0.44%)
Sep 15, 2003 5.751 5.809 5.751 5.770 90,238 +0.01(+0.11%)
Sep 12, 2003 5.662 5.809 5.540 5.764 73,789 +0.11(+2.03%)
Sep 11, 2003 5.330 5.649 5.330 5.649 103,555 +0.26(+4.73%)
Sep 10, 2003 5.266 5.598 5.234 5.394 4,386 +0.02(+0.36%)
Sep 09, 2003 5.426 5.496 5.209 5.375 17,703 -0.07(-1.29%)
Sep 08, 2003 5.496 5.649 5.445 5.445 32,586 -0.01(-0.23%)
Sep 05, 2003 5.681 5.681 5.368 5.458 26,319 +0.10(+1.79%)
Sep 04, 2003 5.304 5.426 5.304 5.362 11,749 +0.00(+0.00%)
Sep 03, 2003 5.298 5.515 5.298 5.362 45,432 +0.06(+1.20%)
Sep 02, 2003 5.234 5.298 5.234 5.298 14,883 +0.06(+1.22%)
Aug 29, 2003 5.298 5.298 5.208 5.234 11,749 -0.06(-1.20%)
Aug 28, 2003 5.113 5.298 5.113 5.298 18,173 +0.02(+0.44%)
Aug 27, 2003 5.687 5.687 5.196 5.275 28,826 +0.04(+0.78%)
Aug 26, 2003 5.330 5.445 5.113 5.234 262,100 -0.20(-3.76%)
Aug 25, 2003 5.445 5.445 5.394 5.438 60,785 +0.01(+0.24%)
Aug 22, 2003 5.547 5.547 5.362 5.426 138,178 -0.06(-1.05%)
Aug 21, 2003 5.904 5.904 5.362 5.483 69,559 +0.03(+0.47%)
Aug 20, 2003 5.470 5.649 5.426 5.458 62,352 -0.13(-2.29%)
Aug 19, 2003 5.745 5.809 5.451 5.585 183,767 -0.40(-6.72%)
Aug 18, 2003 5.489 5.987 5.451 5.987 15,039 +0.37(+6.59%)
Aug 15, 2003 5.477 5.649 5.477 5.617 8,773 -0.12(-2.11%)
Aug 14, 2003 5.809 5.809 5.713 5.738 10,496 -0.06(-1.10%)
Aug 13, 2003 5.579 5.809 5.579 5.802 3,916 +0.04(+0.78%)
Aug 12, 2003 5.872 5.872 5.470 5.758 10,653 -0.05(-0.88%)
Aug 11, 2003 5.968 6.000 5.528 5.809 205,387 -0.07(-1.19%)
Aug 08, 2003 5.879 5.929 5.879 5.879 1,096 -0.03(-0.54%)
Aug 07, 2003 5.872 6.000 5.872 5.911 6,579 +0.03(+0.54%)
Aug 06, 2003 6.032 6.032 5.809 5.879 156,508 +0.01(+0.11%)
Aug 05, 2003 5.745 6.096 5.745 5.872 185,491 +0.13(+2.22%)
Aug 04, 2003 5.426 5.745 5.426 5.745 137,708 +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.