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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Dec 30, 2002 3.693 3.693 3.693 3.693 8,179 +0.00(+0.02%)
Dec 27, 2002 3.693 3.693 3.693 3.693 286 +0.10(+2.89%)
Dec 26, 2002 3.589 3.589 3.589 3.589 7,605 +0.00(+0.00%)
Dec 24, 2002 3.659 3.659 3.659 3.589 2,869 +0.14(+4.04%)
Dec 23, 2002 3.338 3.450 3.317 3.450 8,753 +0.10(+2.91%)
Dec 20, 2002 3.317 3.408 3.317 3.352 5,022 +0.15(+4.57%)
Dec 19, 2002 3.484 3.484 3.206 3.206 6,313 -0.10(-3.16%)
Dec 18, 2002 3.484 3.624 3.268 3.310 75,335 -0.06(-1.66%)
Dec 17, 2002 3.484 3.484 3.366 3.366 13,775 -0.12(-3.40%)
Dec 16, 2002 3.484 3.484 3.484 3.484 14,206 +0.02(+0.60%)
Dec 13, 2002 3.310 3.491 3.268 3.463 48,788 +0.17(+5.27%)
Dec 12, 2002 3.310 3.484 3.136 3.290 12,627 -0.06(-1.65%)
Dec 11, 2002 3.380 3.388 3.310 3.345 11,766 -0.01(-0.21%)
Dec 10, 2002 3.450 3.450 3.352 3.352 4,735 -0.06(-1.82%)
Dec 09, 2002 3.275 3.484 3.275 3.414 7,318 -0.04(-1.03%)
Dec 06, 2002 3.652 3.652 3.415 3.450 9,327 -0.01(-0.40%)
Dec 05, 2002 3.505 3.505 3.450 3.463 96,286 -0.09(-2.55%)
Dec 04, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 03, 2002 3.568 3.568 3.491 3.554 2,726 -0.04(-1.16%)
Dec 02, 2002 3.826 3.826 3.596 3.596 7,461 -0.04(-1.15%)
Nov 29, 2002 3.638 3.638 3.638 3.638 2,152 +0.01(+0.38%)
Nov 27, 2002 3.589 3.624 3.588 3.624 7,031 +0.00(+0.00%)
Nov 26, 2002 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
Nov 25, 2002 3.617 3.624 3.617 3.624 4,304 +0.00(+0.00%)
Nov 22, 2002 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
Nov 21, 2002 3.318 3.638 3.318 3.624 40,322 +0.00(+0.00%)
Nov 20, 2002 3.623 3.659 3.623 3.624 30,564 +0.00(+0.00%)
Nov 19, 2002 3.659 3.833 3.415 3.624 29,560 +0.00(+0.00%)
Nov 18, 2002 3.631 3.659 3.624 3.624 5,739 -0.03(-0.95%)
Nov 15, 2002 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Nov 14, 2002 3.659 3.659 3.659 3.659 1,721 +0.03(+0.96%)
Nov 13, 2002 3.554 3.659 3.554 3.624 62,851 -0.01(-0.19%)
Nov 12, 2002 3.652 3.659 3.498 3.631 60,268 -0.10(-2.62%)
Nov 11, 2002 3.728 3.728 3.728 3.728 0 +0.00(+0.00%)
Nov 08, 2002 3.693 3.728 3.645 3.728 9,470 +0.06(+1.52%)
Nov 07, 2002 3.659 3.673 3.366 3.673 34,295 -0.16(-4.18%)
Nov 06, 2002 3.833 3.833 3.833 3.833 275,513 -0.12(-3.00%)
Nov 05, 2002 3.986 4.084 3.659 3.951 17,793 -0.13(-3.08%)
Nov 04, 2002 3.659 4.181 3.659 4.077 49,075 -0.03(-0.85%)
Nov 01, 2002 4.007 4.112 3.972 4.112 7,318 +0.00(+0.00%)
Oct 31, 2002 4.356 4.356 3.791 4.112 2,869 -0.07(-1.65%)
Oct 30, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Oct 29, 2002 4.181 4.181 4.181 4.181 573 -0.00(-0.02%)
Oct 28, 2002 4.049 4.049 4.042 4.181 2,008 -0.06(-1.48%)
Oct 25, 2002 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Oct 24, 2002 4.244 4.244 4.244 4.244 3,587 +0.06(+1.50%)
Oct 23, 2002 4.119 4.181 4.042 4.181 89,828 -0.01(-0.17%)
Oct 22, 2002 4.251 4.356 4.188 4.188 13,775 -0.06(-1.48%)
Oct 21, 2002 4.356 4.362 4.251 4.251 131,299 -0.10(-2.40%)
Oct 18, 2002 4.007 4.356 4.007 4.356 4,304 +0.48(+12.33%)
Oct 17, 2002 3.659 3.877 3.659 3.877 1,449 +0.43(+12.40%)
Oct 16, 2002 3.401 3.450 3.401 3.450 4,448 +0.04(+1.23%)
Oct 15, 2002 3.408 3.408 3.408 3.408 0 +0.00(+0.00%)
Oct 14, 2002 3.450 3.450 3.407 3.408 1,147 +0.06(+1.73%)
Oct 11, 2002 3.350 3.350 3.350 3.350 286 +0.03(+0.77%)
Oct 10, 2002 3.324 3.324 3.324 3.324 286 -0.12(-3.42%)
Oct 09, 2002 3.442 3.442 3.442 3.442 0 +0.00(+0.00%)
Oct 08, 2002 3.345 3.442 3.310 3.442 20,376 +0.15(+4.64%)
Oct 07, 2002 3.310 3.338 3.289 3.289 5,165 -0.02(-0.61%)
Oct 04, 2002 3.310 3.310 3.309 3.309 2,439 +0.03(+1.04%)
Oct 03, 2002 3.275 3.275 3.275 3.275 1,578 +0.03(+1.08%)
Oct 02, 2002 3.400 3.470 3.234 3.240 72,178 -0.03(-1.06%)
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.