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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.375 5.636 5.298 5.623 231,550 +0.27(+4.99%)
Jul 30, 2003 5.298 5.426 5.298 5.356 2,819 -0.08(-1.39%)
Jul 29, 2003 5.311 5.432 5.272 5.431 22,559 +0.13(+2.51%)
Jul 28, 2003 5.458 5.458 5.298 5.299 7,676 -0.09(-1.69%)
Jul 25, 2003 5.247 5.394 5.247 5.390 7,989 -0.02(-0.43%)
Jul 24, 2003 5.458 5.458 5.394 5.413 87,105 -0.01(-0.22%)
Jul 23, 2003 5.400 5.458 5.375 5.425 70,499 +0.06(+1.18%)
Jul 22, 2003 5.240 5.483 5.240 5.362 93,842 +0.03(+0.60%)
Jul 21, 2003 5.234 5.355 5.234 5.330 29,452 +0.06(+1.21%)
Jul 18, 2003 5.266 5.272 5.234 5.266 24,439 +0.16(+3.13%)
Jul 17, 2003 5.043 5.266 5.043 5.106 43,239 +0.05(+1.01%)
Jul 16, 2003 5.323 5.336 4.992 5.055 129,561 -0.11(-2.22%)
Jul 15, 2003 5.981 5.981 5.170 5.170 161,051 -0.49(-8.58%)
Jul 14, 2003 5.713 5.751 5.649 5.655 14,569 -0.06(-1.12%)
Jul 11, 2003 5.682 5.719 5.719 5.719 1,723 +0.04(+0.66%)
Jul 10, 2003 5.809 5.904 5.682 5.682 16,919 -0.19(-3.25%)
Jul 09, 2003 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Jul 08, 2003 5.994 6.000 5.872 5.872 33,996 -0.10(-1.60%)
Jul 07, 2003 5.809 5.968 5.751 5.968 50,759 +0.16(+2.75%)
Jul 03, 2003 5.802 5.809 5.719 5.809 16,293 +0.01(+0.22%)
Jul 02, 2003 6.460 6.460 5.662 5.796 42,142 +0.06(+1.00%)
Jul 01, 2003 5.796 5.809 5.650 5.738 7,206 +0.00(+0.00%)
Jun 30, 2003 5.623 5.866 5.623 5.738 18,799 +0.09(+1.58%)
Jun 27, 2003 5.840 5.840 5.649 5.649 73,319 -0.20(-3.48%)
Jun 26, 2003 6.236 6.236 5.809 5.853 50,446 -0.33(-5.37%)
Jun 25, 2003 6.236 6.236 6.064 6.185 9,869 +0.02(+0.40%)
Jun 24, 2003 6.077 6.185 6.064 6.160 70,499 +0.09(+1.47%)
Jun 23, 2003 5.936 6.479 5.936 6.070 17,389 -0.23(-3.65%)
Jun 20, 2003 6.300 6.300 6.236 6.300 5,639 +0.04(+0.71%)
Jun 19, 2003 6.351 6.351 5.987 6.255 7,049 +0.22(+3.59%)
Jun 18, 2003 6.243 6.243 5.962 6.038 15,666 -0.20(-3.27%)
Jun 17, 2003 6.383 6.383 6.077 6.243 39,322 -0.14(-2.20%)
Jun 16, 2003 6.121 6.632 6.013 6.383 26,006 +0.32(+5.26%)
Jun 13, 2003 6.115 6.128 5.904 6.064 35,092 +0.06(+1.06%)
Jun 12, 2003 5.745 6.000 5.649 6.000 71,752 +0.29(+5.03%)
Jun 11, 2003 5.649 5.713 5.521 5.713 38,696 +0.04(+0.79%)
Jun 10, 2003 5.630 5.860 5.630 5.668 43,709 +0.03(+0.57%)
Jun 09, 2003 5.745 5.745 5.630 5.636 29,452 -0.11(-1.89%)
Jun 06, 2003 5.745 6.032 5.623 5.745 36,816 +0.01(+0.11%)
Jun 05, 2003 5.681 5.745 5.553 5.738 44,492 +0.12(+2.16%)
Jun 04, 2003 5.745 5.904 5.617 5.617 68,775 -0.10(-1.68%)
Jun 03, 2003 5.745 5.745 5.617 5.713 68,305 +0.06(+1.13%)
Jun 02, 2003 5.649 5.713 5.553 5.649 63,762 +0.06(+1.14%)
May 30, 2003 5.617 5.617 5.426 5.585 36,972 +0.10(+1.86%)
May 29, 2003 5.247 5.483 5.247 5.483 122,825 +0.20(+3.87%)
May 28, 2003 5.394 5.394 5.196 5.279 23,813 +0.00(+0.00%)
May 27, 2003 5.113 5.279 5.113 5.279 78,175 +0.07(+1.34%)
May 23, 2003 5.617 5.681 5.138 5.209 14,256 +0.10(+1.87%)
May 22, 2003 5.106 5.221 5.106 5.113 21,933 +0.04(+0.77%)
May 21, 2003 5.266 5.426 4.992 5.075 120,318 -0.16(-3.05%)
May 20, 2003 5.170 5.266 5.119 5.234 133,948 +0.00(+0.00%)
May 19, 2003 5.075 5.234 5.075 5.234 102,458 +0.00(+0.00%)
May 16, 2003 5.298 5.362 5.234 5.234 87,262 -0.06(-1.09%)
May 15, 2003 5.170 5.292 5.106 5.292 59,062 +0.12(+2.35%)
May 14, 2003 5.400 5.426 5.106 5.170 89,612 -0.26(-4.71%)
May 13, 2003 5.426 5.489 5.426 5.426 21,463 +0.00(+0.00%)
May 12, 2003 5.477 5.515 5.394 5.426 6,266 -0.13(-2.30%)
May 09, 2003 5.368 5.611 5.368 5.553 16,606 +0.06(+1.16%)
May 08, 2003 5.502 5.585 5.426 5.489 128,465 -0.03(-0.58%)
May 07, 2003 5.553 5.585 5.458 5.521 46,529 -0.03(-0.57%)
May 06, 2003 5.649 5.649 5.489 5.553 22,716 +0.07(+1.28%)
May 05, 2003 5.387 5.547 5.362 5.483 19,269 +0.08(+1.54%)
May 02, 2003 5.375 5.400 5.202 5.400 62,195 +0.19(+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.