Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 4.376 4.376 3.809 4.131 2,856 -0.07(-1.65%)
Oct 30, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 29, 2002 4.201 4.201 4.200 4.200 571 -0.00(-0.02%)
Oct 28, 2002 4.068 4.068 4.061 4.201 1,999 -0.06(-1.48%)
Oct 25, 2002 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Oct 24, 2002 4.264 4.264 4.264 4.264 3,570 +0.06(+1.50%)
Oct 23, 2002 4.138 4.201 4.061 4.201 89,414 -0.01(-0.17%)
Oct 22, 2002 4.271 4.376 4.208 4.208 13,712 -0.06(-1.48%)
Oct 21, 2002 4.376 4.383 4.271 4.271 130,694 -0.11(-2.40%)
Oct 18, 2002 4.026 4.376 4.026 4.376 4,285 +0.48(+12.33%)
Oct 17, 2002 3.676 3.895 3.676 3.895 1,442 +0.43(+12.40%)
Oct 16, 2002 3.417 3.466 3.417 3.466 4,427 +0.04(+1.23%)
Oct 15, 2002 3.424 3.424 3.424 3.424 0 +0.00(+0.00%)
Oct 14, 2002 3.466 3.466 3.423 3.424 1,142 +0.06(+1.73%)
Oct 11, 2002 3.365 3.365 3.365 3.365 285 +0.03(+0.77%)
Oct 10, 2002 3.340 3.340 3.340 3.340 285 -0.12(-3.42%)
Oct 09, 2002 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Oct 08, 2002 3.361 3.458 3.326 3.458 20,282 +0.15(+4.64%)
Oct 07, 2002 3.326 3.354 3.304 3.304 5,142 -0.02(-0.61%)
Oct 04, 2002 3.326 3.326 3.325 3.325 2,428 +0.03(+1.04%)
Oct 03, 2002 3.291 3.291 3.291 3.291 1,571 +0.04(+1.08%)
Oct 02, 2002 3.416 3.487 3.248 3.256 71,846 -0.04(-1.06%)
Oct 01, 2002 3.389 3.389 3.291 3.291 35,851 -0.11(-3.09%)
Sep 30, 2002 3.010 3.396 3.010 3.396 90,557 +0.12(+3.63%)
Sep 27, 2002 3.388 3.388 3.276 3.276 2,428 -0.01(-0.21%)
Sep 26, 2002 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Sep 25, 2002 3.291 3.291 3.283 3.284 82,273 -0.01(-0.19%)
Sep 24, 2002 3.410 3.410 3.150 3.290 38,422 -0.14(-4.10%)
Sep 23, 2002 3.501 3.501 3.430 3.431 75,274 -0.16(-4.48%)
Sep 20, 2002 3.571 3.592 3.493 3.592 14,997 +0.02(+0.59%)
Sep 19, 2002 3.851 3.851 3.501 3.571 56,419 -0.28(-7.27%)
Sep 18, 2002 3.858 4.158 3.851 3.851 3,428 -0.07(-1.79%)
Sep 17, 2002 4.061 4.516 3.921 3.921 20,425 -0.16(-3.95%)
Sep 16, 2002 4.201 4.201 4.082 4.082 40,850 -0.01(-0.34%)
Sep 13, 2002 4.131 4.271 4.096 4.096 16,997 +0.07(+1.74%)
Sep 12, 2002 4.054 4.054 3.914 4.026 200,917 -0.03(-0.69%)
Sep 11, 2002 3.809 4.117 3.788 4.054 3,856 +0.41(+11.35%)
Sep 10, 2002 3.641 3.648 3.501 3.641 257,246 +0.14(+3.98%)
Sep 09, 2002 3.291 3.648 3.291 3.501 76,702 +0.21(+6.40%)
Sep 06, 2002 3.326 3.326 3.185 3.291 167,688 -0.04(-1.05%)
Sep 05, 2002 3.500 3.500 3.185 3.326 145,120 +0.21(+6.74%)
Sep 04, 2002 2.800 3.115 2.800 3.115 59,276 +0.25(+8.54%)
Sep 03, 2002 3.150 3.150 2.800 2.870 41,422 -0.28(-8.89%)
Aug 30, 2002 3.150 3.150 3.150 3.150 10,998 -0.02(-0.66%)
Aug 29, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 28, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 27, 2002 3.340 3.340 2.919 3.171 16,426 -0.33(-9.38%)
Aug 26, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 23, 2002 3.500 3.500 3.500 3.500 285 -0.00(-0.02%)
Aug 22, 2002 3.529 3.529 3.500 3.501 18,568 -0.18(-4.76%)
Aug 21, 2002 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Aug 20, 2002 3.676 3.676 3.676 3.676 1,999 -0.14(-3.67%)
Aug 16, 2002 3.816 3.816 3.816 3.816 142 -0.02(-0.55%)
Aug 15, 2002 3.837 3.837 3.837 3.837 142 -0.00(-0.02%)
Aug 14, 2002 4.026 4.026 3.837 3.837 20,996 -0.36(-8.65%)
Aug 13, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 12, 2002 4.201 4.201 4.201 4.201 0 +0.01(+0.18%)
Aug 07, 2002 4.193 4.193 4.193 4.193 0 +0.00(+0.00%)
Aug 06, 2002 4.096 4.193 4.096 4.193 2,142 -0.01(-0.18%)
Aug 05, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 02, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
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.