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

Cresud Sacif ADR (NQ: CRESY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2003 10.35 10.35 9.754 9.894 108,835 -0.19(-1.85%)
Nov 26, 2003 10.09 10.29 10.02 10.08 160,446 -0.01(-0.07%)
Nov 25, 2003 9.714 10.25 9.620 10.09 210,783 +0.37(+3.78%)
Nov 24, 2003 9.807 9.814 9.353 9.720 255,846 +0.37(+3.94%)
Nov 21, 2003 9.353 9.353 9.259 9.352 98,316 +0.12(+1.30%)
Nov 20, 2003 9.273 9.379 9.233 9.233 130,672 -0.03(-0.29%)
Nov 19, 2003 9.239 9.466 9.239 9.259 80,610 -0.03(-0.29%)
Nov 18, 2003 9.487 9.487 9.246 9.286 127,366 -0.14(-1.48%)
Nov 17, 2003 9.420 9.426 9.186 9.426 110,074 +0.19(+2.09%)
Nov 14, 2003 9.446 9.446 9.233 9.233 150,151 +0.00(+0.00%)
Nov 13, 2003 9.453 9.453 9.193 9.233 107,594 -0.12(-1.29%)
Nov 12, 2003 9.420 9.420 8.852 9.353 222,779 -0.10(-1.06%)
Nov 11, 2003 9.453 9.487 9.286 9.453 109,662 +0.10(+1.07%)
Nov 10, 2003 9.420 9.847 9.286 9.353 417,534 +0.06(+0.65%)
Nov 07, 2003 8.685 9.353 8.685 9.293 293,691 +0.77(+9.01%)
Nov 06, 2003 8.504 8.671 8.324 8.525 339,534 +0.07(+0.79%)
Nov 05, 2003 8.752 8.752 8.271 8.458 529,274 -0.19(-2.24%)
Nov 04, 2003 10.38 10.38 8.585 8.651 436,559 -0.17(-1.89%)
Nov 03, 2003 8.685 8.985 8.685 8.818 390,255 +0.21(+2.40%)
Oct 31, 2003 9.219 9.246 8.431 8.611 411,108 -0.63(-6.86%)
Oct 30, 2003 9.632 9.660 9.073 9.246 463,490 -0.39(-4.01%)
Oct 29, 2003 9.353 9.694 9.353 9.632 408,108 +0.34(+3.65%)
Oct 28, 2003 9.273 9.354 9.019 9.293 656,740 +0.18(+1.98%)
Oct 27, 2003 8.685 9.152 8.651 9.112 721,786 +0.50(+5.82%)
Oct 24, 2003 8.284 8.618 8.177 8.611 322,723 +0.29(+3.53%)
Oct 23, 2003 8.692 8.745 8.124 8.317 559,376 -0.37(-4.30%)
Oct 22, 2003 9.547 9.587 8.685 8.692 523,302 -0.16(-1.81%)
Oct 21, 2003 9.687 9.907 8.852 8.852 638,714 -0.17(-1.85%)
Oct 20, 2003 9.353 10.19 8.251 9.019 1,911,558 +1.92(+27.12%)
Oct 17, 2003 7.021 7.249 6.353 7.095 12,858 +0.00(+0.00%)
Oct 16, 2003 7.329 7.222 7.028 7.095 19,983 -0.23(-3.19%)
Oct 15, 2003 7.088 7.341 7.081 7.329 26,801 -0.01(-0.08%)
Oct 14, 2003 7.476 7.476 6.961 7.335 64,065 -0.15(-1.97%)
Oct 13, 2003 6.681 8.017 6.353 7.482 168,122 +0.83(+12.45%)
Oct 10, 2003 6.647 6.808 6.547 6.654 24,249 +0.04(+0.61%)
Oct 09, 2003 6.674 6.674 6.560 6.614 11,226 -0.04(-0.60%)
Oct 08, 2003 6.674 6.674 6.580 6.654 7,933 +0.01(+0.10%)
Oct 07, 2003 6.574 6.647 6.514 6.647 24,698 -0.01(-0.20%)
Oct 06, 2003 6.186 6.814 6.180 6.661 87,296 +0.32(+5.07%)
Oct 03, 2003 6.180 6.347 6.113 6.339 43,723 +0.16(+2.58%)
Oct 02, 2003 6.347 6.347 5.919 6.180 7,334 +0.00(+0.00%)
Oct 01, 2003 6.172 6.180 6.073 6.180 27,236 +0.16(+2.66%)
Sep 30, 2003 6.086 6.093 5.999 6.019 20,676 -0.33(-5.15%)
Sep 29, 2003 6.213 6.347 6.059 6.346 85,080 +0.18(+2.91%)
Sep 26, 2003 6.173 6.180 6.046 6.166 13,471 +0.07(+1.10%)
Sep 25, 2003 6.180 6.213 6.046 6.099 70,876 -0.05(-0.76%)
Sep 24, 2003 6.046 6.146 6.046 6.146 16,166 +0.11(+1.77%)
Sep 23, 2003 6.019 6.113 6.013 6.039 57,404 -0.04(-0.66%)
Sep 22, 2003 5.879 6.079 5.692 6.079 164,280 +0.21(+3.53%)
Sep 19, 2003 5.879 5.879 5.745 5.872 26,045 -0.01(-0.11%)
Sep 18, 2003 5.852 5.946 5.852 5.879 62,718 -0.01(-0.11%)
Sep 17, 2003 5.846 5.986 5.846 5.886 26,195 -0.13(-2.11%)
Sep 16, 2003 6.413 6.413 5.853 6.013 10,777 -0.03(-0.44%)
Sep 15, 2003 6.019 6.079 6.019 6.039 86,219 +0.01(+0.11%)
Sep 12, 2003 5.926 6.079 5.799 6.033 70,502 +0.12(+2.03%)
Sep 11, 2003 5.578 5.912 5.578 5.912 98,942 +0.27(+4.73%)
Sep 10, 2003 5.512 5.859 5.478 5.645 4,191 +0.02(+0.36%)
Sep 09, 2003 5.679 5.752 5.451 5.625 16,914 -0.07(-1.29%)
Sep 08, 2003 5.752 5.912 5.699 5.699 31,134 -0.01(-0.23%)
Sep 05, 2003 5.946 5.946 5.618 5.712 25,147 +0.10(+1.79%)
Sep 04, 2003 5.552 5.679 5.552 5.612 11,226 +0.00(+0.00%)
Sep 03, 2003 5.545 5.772 5.545 5.612 43,408 +0.07(+1.20%)
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.