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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 5.625 5.899 5.545 5.886 221,235 +0.28(+4.99%)
Jul 30, 2003 5.545 5.679 5.545 5.606 2,694 -0.08(-1.39%)
Jul 29, 2003 5.558 5.685 5.518 5.685 21,554 +0.14(+2.51%)
Jul 28, 2003 5.712 5.712 5.545 5.546 7,334 -0.10(-1.69%)
Jul 25, 2003 5.491 5.645 5.491 5.641 7,633 -0.02(-0.43%)
Jul 24, 2003 5.712 5.712 5.645 5.665 83,225 -0.01(-0.22%)
Jul 23, 2003 5.652 5.712 5.625 5.678 67,358 +0.07(+1.18%)
Jul 22, 2003 5.485 5.739 5.485 5.612 89,661 +0.03(+0.60%)
Jul 21, 2003 5.478 5.605 5.478 5.578 28,140 +0.07(+1.21%)
Jul 18, 2003 5.512 5.518 5.478 5.512 23,351 +0.17(+3.13%)
Jul 17, 2003 5.278 5.512 5.278 5.345 41,313 +0.05(+1.01%)
Jul 16, 2003 5.572 5.585 5.224 5.291 123,790 -0.12(-2.22%)
Jul 15, 2003 6.260 6.260 5.411 5.411 153,877 -0.51(-8.58%)
Jul 14, 2003 5.979 6.019 5.912 5.919 13,920 -0.07(-1.12%)
Jul 11, 2003 5.946 5.986 5.986 5.986 1,646 +0.04(+0.66%)
Jul 10, 2003 6.079 6.180 5.946 5.946 16,166 -0.20(-3.25%)
Jul 09, 2003 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Jul 08, 2003 6.273 6.280 6.146 6.146 32,481 -0.10(-1.60%)
Jul 07, 2003 6.079 6.246 6.019 6.246 48,498 +0.17(+2.75%)
Jul 03, 2003 6.073 6.079 5.986 6.079 15,567 +0.01(+0.22%)
Jul 02, 2003 6.761 6.761 5.926 6.066 40,265 +0.06(+1.00%)
Jul 01, 2003 6.066 6.079 5.913 6.006 6,885 +0.00(+0.00%)
Jun 30, 2003 5.886 6.140 5.886 6.006 17,962 +0.09(+1.58%)
Jun 27, 2003 6.113 6.113 5.912 5.912 70,053 -0.21(-3.48%)
Jun 26, 2003 6.527 6.527 6.079 6.125 48,198 -0.35(-5.37%)
Jun 25, 2003 6.527 6.527 6.347 6.473 9,430 +0.03(+0.40%)
Jun 24, 2003 6.360 6.473 6.347 6.447 67,358 +0.09(+1.47%)
Jun 23, 2003 6.213 6.781 6.213 6.353 16,615 -0.24(-3.65%)
Jun 20, 2003 6.594 6.594 6.527 6.594 5,388 +0.05(+0.71%)
Jun 19, 2003 6.647 6.647 6.266 6.547 6,735 +0.23(+3.59%)
Jun 18, 2003 6.534 6.534 6.240 6.320 14,968 -0.21(-3.27%)
Jun 17, 2003 6.681 6.681 6.360 6.534 37,571 -0.15(-2.20%)
Jun 16, 2003 6.407 6.941 6.293 6.681 24,847 +0.33(+5.26%)
Jun 13, 2003 6.400 6.413 6.180 6.347 33,529 +0.07(+1.06%)
Jun 12, 2003 6.013 6.280 5.912 6.280 68,556 +0.30(+5.03%)
Jun 11, 2003 5.912 5.979 5.779 5.979 36,972 +0.05(+0.79%)
Jun 10, 2003 5.892 6.133 5.892 5.932 41,762 +0.03(+0.57%)
Jun 09, 2003 6.013 6.013 5.892 5.899 28,140 -0.11(-1.89%)
Jun 06, 2003 6.013 6.313 5.886 6.013 35,176 +0.01(+0.11%)
Jun 05, 2003 5.946 6.013 5.812 6.006 42,510 +0.13(+2.16%)
Jun 04, 2003 6.013 6.180 5.879 5.879 65,712 -0.10(-1.68%)
Jun 03, 2003 6.013 6.013 5.879 5.979 65,263 +0.07(+1.13%)
Jun 02, 2003 5.912 5.979 5.812 5.912 60,922 +0.07(+1.14%)
May 30, 2003 5.879 5.879 5.679 5.846 35,325 +0.11(+1.86%)
May 29, 2003 5.491 5.739 5.491 5.739 117,353 +0.21(+3.87%)
May 28, 2003 5.645 5.645 5.438 5.525 22,752 +0.00(+0.00%)
May 27, 2003 5.351 5.525 5.351 5.525 74,693 +0.07(+1.34%)
May 23, 2003 5.879 5.946 5.378 5.452 13,621 +0.10(+1.87%)
May 22, 2003 5.345 5.465 5.345 5.352 20,956 +0.04(+0.77%)
May 21, 2003 5.512 5.679 5.224 5.311 114,958 -0.17(-3.05%)
May 20, 2003 5.411 5.512 5.358 5.478 127,981 +0.00(+0.00%)
May 19, 2003 5.311 5.478 5.311 5.478 97,894 +0.00(+0.00%)
May 16, 2003 5.545 5.612 5.478 5.478 83,375 -0.06(-1.09%)
May 15, 2003 5.411 5.538 5.345 5.538 56,431 +0.13(+2.35%)
May 14, 2003 5.652 5.679 5.345 5.411 85,620 -0.27(-4.71%)
May 13, 2003 5.679 5.745 5.679 5.679 20,506 +0.00(+0.00%)
May 12, 2003 5.732 5.772 5.645 5.679 5,987 -0.13(-2.30%)
May 09, 2003 5.618 5.872 5.618 5.812 15,866 +0.07(+1.16%)
May 08, 2003 5.759 5.846 5.679 5.745 122,742 -0.03(-0.58%)
May 07, 2003 5.812 5.846 5.712 5.779 44,456 -0.03(-0.57%)
May 06, 2003 5.912 5.912 5.745 5.812 21,704 +0.07(+1.28%)
May 05, 2003 5.638 5.805 5.612 5.739 18,411 +0.09(+1.54%)
May 02, 2003 5.625 5.652 5.445 5.652 59,425 +0.20(+3.68%)
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.