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 (%)
Jun 28, 2002 3.463 3.463 3.463 3.463 1,259 -0.03(-0.91%)
Jun 27, 2002 3.557 3.557 3.431 3.494 91,601 -0.13(-3.51%)
Jun 26, 2002 3.622 3.622 3.622 3.622 0 +0.00(+0.00%)
Jun 25, 2002 3.666 3.666 3.558 3.622 59,965 -0.25(-6.56%)
Jun 21, 2002 3.494 3.501 3.494 3.876 2,203 +0.36(+10.11%)
Jun 20, 2002 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jun 19, 2002 3.520 3.520 3.520 3.520 83,416 -0.17(-4.48%)
Jun 18, 2002 3.685 3.685 3.685 3.685 157 +0.00(+0.00%)
Jun 17, 2002 3.685 3.685 3.685 3.685 944 +0.03(+0.87%)
Jun 14, 2002 3.653 3.653 3.653 3.653 0 +0.36(+11.00%)
Jun 12, 2002 3.291 3.291 3.291 3.291 5,666 -0.01(-0.19%)
Jun 11, 2002 3.367 3.367 3.177 3.298 11,174 -0.07(-2.08%)
Jun 10, 2002 3.272 3.367 3.272 3.367 3,305 -0.19(-5.36%)
Jun 07, 2002 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Jun 06, 2002 3.685 3.685 3.431 3.558 10,702 -0.14(-3.78%)
Jun 05, 2002 3.698 3.698 3.698 3.698 0 -0.11(-3.00%)
May 31, 2002 3.812 3.844 3.812 3.812 35,255 -0.10(-2.44%)
May 28, 2002 3.907 3.907 3.907 3.907 786 -0.06(-1.60%)
May 27, 2002 3.971 3.971 3.971 3.971 1,573 +0.00(+0.00%)
May 24, 2002 3.971 3.971 3.971 3.971 1,573 -0.10(-2.34%)
May 23, 2002 4.066 4.066 4.066 4.066 6,295 +0.00(+0.02%)
May 22, 2002 4.219 4.219 4.003 4.066 4,879 -0.02(-0.48%)
May 21, 2002 3.972 4.085 3.972 4.085 95,535 +0.11(+2.88%)
May 20, 2002 4.219 4.219 3.876 3.971 32,422 +0.10(+2.46%)
May 17, 2002 3.875 3.876 3.875 3.876 944 -0.10(-2.40%)
May 16, 2002 3.876 3.971 3.876 3.971 5,508 +0.10(+2.46%)
May 15, 2002 3.622 3.876 3.622 3.876 10,702 +0.13(+3.39%)
May 14, 2002 3.749 3.749 3.749 3.749 3,619 -0.06(-1.67%)
May 13, 2002 3.876 3.876 3.812 3.812 22,979 -0.16(-3.98%)
May 10, 2002 3.876 3.971 3.876 3.970 9,443 +0.03(+0.79%)
May 09, 2002 3.939 3.939 3.939 3.939 157 -0.03(-0.80%)
May 08, 2002 3.971 3.971 3.971 3.971 7,869 +0.00(+0.00%)
May 07, 2002 4.003 4.022 3.971 3.971 28,330 -0.03(-0.81%)
May 06, 2002 4.066 4.066 4.003 4.003 314 -0.09(-2.16%)
May 03, 2002 3.882 4.092 3.882 4.092 22,664 -0.04(-0.92%)
May 02, 2002 4.003 4.130 3.876 4.130 34,311 +0.34(+8.88%)
May 01, 2002 3.793 3.793 3.793 3.793 786 -0.15(-3.69%)
Apr 30, 2002 4.130 4.130 3.819 3.939 87,823 -0.19(-4.63%)
Apr 29, 2002 4.120 4.130 4.048 4.130 10,072 +0.06(+1.56%)
Apr 26, 2002 4.066 4.066 4.066 4.066 1,416 -0.06(-1.54%)
Apr 25, 2002 4.130 4.130 4.130 4.130 157 -0.04(-1.07%)
Apr 24, 2002 4.176 4.176 4.174 4.174 472 +0.00(+0.00%)
Apr 23, 2002 4.174 4.174 4.174 4.174 786 -0.02(-0.45%)
Apr 22, 2002 4.260 4.260 4.174 4.193 17,470 -0.03(-0.75%)
Apr 19, 2002 4.193 4.244 4.193 4.225 128,115 +0.03(+0.76%)
Apr 18, 2002 4.190 4.197 4.130 4.193 27,071 -0.06(-1.48%)
Apr 17, 2002 4.162 4.256 4.162 4.256 944 +0.06(+1.50%)
Apr 16, 2002 4.174 4.174 4.174 4.193 17,312 +0.00(+0.00%)
Apr 15, 2002 4.228 4.228 4.130 4.193 112,061 -0.06(-1.49%)
Apr 12, 2002 4.257 4.257 4.257 4.257 16,211 +0.13(+3.08%)
Apr 11, 2002 4.130 4.130 4.130 4.130 157 -0.13(-2.99%)
Apr 10, 2002 4.123 4.257 4.123 4.257 108,756 +0.32(+8.06%)
Apr 09, 2002 3.939 3.990 3.939 3.939 7,869 -0.13(-3.12%)
Apr 08, 2002 3.912 4.066 3.912 4.066 3,934 +0.19(+4.92%)
Apr 05, 2002 3.876 3.876 3.876 3.876 1,573 +0.06(+1.67%)
Apr 04, 2002 3.844 3.876 3.812 3.812 102,618 -0.02(-0.50%)
Apr 03, 2002 3.831 3.831 3.831 3.831 0 +0.00(+0.00%)
Apr 02, 2002 3.819 3.844 3.812 3.831 86,407 +0.02(+0.50%)
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.