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

Cresud Sacif ADR (NQ: CRESY )

9.472 +0.062 (+0.66%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 5.756 5.784 5.666 5.680 42,475 -0.03(-0.61%)
Apr 29, 2003 5.784 5.910 5.610 5.714 91,407 +0.04(+0.74%)
Apr 28, 2003 5.568 5.714 5.568 5.673 17,219 +0.01(+0.12%)
Apr 25, 2003 5.568 5.784 5.568 5.666 12,627 -0.15(-2.63%)
Apr 24, 2003 5.505 5.819 5.505 5.819 29,990 +0.05(+0.85%)
Apr 23, 2003 5.645 5.784 5.547 5.770 18,511 +0.20(+3.50%)
Apr 22, 2003 5.819 5.819 5.261 5.575 59,694 -0.06(-0.99%)
Apr 21, 2003 5.923 5.930 5.268 5.631 36,304 -0.26(-4.38%)
Apr 17, 2003 5.645 6.181 5.645 5.889 71,317 +0.31(+5.63%)
Apr 16, 2003 5.575 5.575 5.575 5.575 7,892 +0.00(+0.00%)
Apr 15, 2003 5.505 5.575 5.505 5.575 31,712 +0.10(+1.91%)
Apr 14, 2003 5.004 5.471 5.004 5.471 20,663 +0.21(+3.97%)
Apr 11, 2003 5.248 5.261 5.157 5.261 9,470 +0.19(+3.71%)
Apr 10, 2003 5.087 5.094 5.018 5.073 8,753 +0.06(+1.11%)
Apr 09, 2003 5.087 5.087 4.878 5.018 7,605 +0.13(+2.56%)
Apr 08, 2003 4.934 5.631 4.878 4.892 16,502 -0.30(-5.77%)
Apr 07, 2003 5.471 5.471 4.927 5.192 29,990 -0.10(-1.97%)
Apr 04, 2003 5.317 5.331 5.129 5.296 11,049 -0.03(-0.65%)
Apr 03, 2003 4.878 5.331 4.822 5.331 184,106 +0.49(+10.07%)
Apr 02, 2003 4.843 4.913 4.808 4.843 40,322 +0.10(+2.21%)
Apr 01, 2003 4.836 5.011 4.669 4.739 9,757 -0.03(-0.73%)
Mar 31, 2003 4.850 4.850 4.767 4.774 10,475 -0.08(-1.72%)
Mar 28, 2003 4.871 4.871 4.822 4.857 21,954 +0.04(+0.87%)
Mar 27, 2003 4.808 4.913 4.808 4.815 68,591 +0.01(+0.14%)
Mar 26, 2003 4.843 4.843 4.795 4.808 15,928 +0.00(+0.00%)
Mar 25, 2003 4.808 4.843 4.774 4.808 26,833 +0.00(+0.00%)
Mar 24, 2003 4.878 4.878 4.718 4.808 53,093 -0.13(-2.54%)
Mar 21, 2003 4.934 4.934 4.857 4.934 16,789 +0.08(+1.58%)
Mar 20, 2003 4.941 4.941 4.857 4.857 12,914 -0.08(-1.55%)
Mar 19, 2003 4.878 5.004 4.878 4.934 39,748 +0.00(+0.00%)
Mar 18, 2003 5.018 5.018 4.934 4.934 39,318 -0.03(-0.70%)
Mar 17, 2003 5.011 5.115 4.878 4.969 21,094 +0.17(+3.48%)
Mar 14, 2003 4.599 4.843 4.599 4.802 6,313 +0.13(+2.84%)
Mar 13, 2003 4.690 4.913 4.565 4.669 27,981 +0.03(+0.60%)
Mar 12, 2003 4.711 5.045 4.599 4.641 80,501 -0.38(-7.50%)
Mar 11, 2003 5.227 5.261 4.983 5.018 62,708 -0.21(-4.00%)
Mar 10, 2003 5.310 5.575 5.227 5.227 61,990 -0.22(-3.97%)
Mar 07, 2003 5.540 5.540 5.540 5.443 1,434 -0.08(-1.39%)
Mar 06, 2003 5.575 5.575 5.519 5.519 40,035 -0.06(-1.00%)
Mar 05, 2003 5.394 5.694 5.394 5.575 18,511 +0.06(+1.01%)
Mar 04, 2003 5.477 5.568 5.401 5.519 8,035 +0.04(+0.76%)
Mar 03, 2003 5.331 5.575 5.331 5.477 4,161 +0.08(+1.42%)
Feb 28, 2003 5.296 5.450 5.296 5.401 24,250 +0.00(+0.00%)
Feb 27, 2003 5.575 5.575 5.241 5.401 39,031 -0.13(-2.39%)
Feb 26, 2003 5.505 5.575 5.471 5.533 48,071 -0.01(-0.13%)
Feb 25, 2003 5.575 5.589 5.540 5.540 29,847 -0.08(-1.49%)
Feb 24, 2003 5.575 5.645 5.415 5.624 93,846 +0.06(+1.13%)
Feb 21, 2003 5.491 5.561 5.234 5.561 30,134 +0.01(+0.25%)
Feb 20, 2003 5.610 5.610 5.526 5.547 54,385 -0.01(-0.13%)
Feb 19, 2003 5.575 5.575 5.498 5.554 18,941 -0.02(-0.37%)
Feb 18, 2003 5.575 5.610 5.477 5.575 36,304 +0.00(+0.00%)
Feb 14, 2003 5.575 5.673 5.547 5.575 73,183 +0.00(+0.00%)
Feb 13, 2003 5.575 5.610 5.519 5.575 50,080 +0.03(+0.63%)
Feb 12, 2003 5.554 5.561 5.415 5.540 14,493 +0.13(+2.44%)
Feb 11, 2003 5.366 5.575 5.227 5.408 52,950 +0.22(+4.31%)
Feb 10, 2003 5.540 5.540 5.164 5.185 68,734 -0.22(-4.12%)
Feb 07, 2003 5.833 5.833 5.366 5.408 154,976 -0.45(-7.62%)
Feb 06, 2003 5.993 5.993 5.805 5.854 80,788 -0.07(-1.18%)
Feb 05, 2003 5.728 5.923 5.728 5.923 99,443 +0.08(+1.31%)
Feb 04, 2003 6.133 6.167 5.847 5.847 162,868 -0.16(-2.67%)
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.