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 (%)
May 31, 2002 4.181 4.216 4.181 4.181 32,143 -0.10(-2.44%)
May 28, 2002 4.286 4.286 4.286 4.286 717 -0.07(-1.60%)
May 27, 2002 4.356 4.356 4.356 4.356 1,434 +0.00(+0.00%)
May 24, 2002 4.356 4.356 4.356 4.356 1,434 -0.10(-2.34%)
May 23, 2002 4.460 4.460 4.460 4.460 5,739 +0.00(+0.02%)
May 22, 2002 4.627 4.627 4.390 4.459 4,448 -0.02(-0.48%)
May 21, 2002 4.356 4.481 4.356 4.481 87,102 +0.13(+2.88%)
May 20, 2002 4.627 4.627 4.251 4.356 29,560 +0.10(+2.46%)
May 17, 2002 4.250 4.251 4.250 4.251 860 -0.10(-2.40%)
May 16, 2002 4.251 4.356 4.251 4.356 5,022 +0.10(+2.46%)
May 15, 2002 3.972 4.251 3.972 4.251 9,757 +0.14(+3.39%)
May 14, 2002 4.112 4.112 4.112 4.112 3,300 -0.07(-1.67%)
May 13, 2002 4.251 4.251 4.181 4.181 20,950 -0.17(-3.98%)
May 10, 2002 4.251 4.356 4.251 4.355 8,609 +0.03(+0.79%)
May 09, 2002 4.321 4.321 4.321 4.321 143 -0.03(-0.80%)
May 08, 2002 4.356 4.356 4.356 4.356 7,174 +0.00(+0.00%)
May 07, 2002 4.390 4.411 4.356 4.356 25,829 -0.04(-0.81%)
May 06, 2002 4.460 4.460 4.391 4.391 286 -0.10(-2.16%)
May 03, 2002 4.258 4.488 4.258 4.488 20,663 -0.04(-0.92%)
May 02, 2002 4.390 4.530 4.251 4.530 31,282 +0.37(+8.88%)
May 01, 2002 4.160 4.160 4.160 4.160 717 -0.16(-3.69%)
Apr 30, 2002 4.530 4.530 4.188 4.320 80,071 -0.21(-4.63%)
Apr 29, 2002 4.519 4.530 4.440 4.530 9,183 +0.07(+1.56%)
Apr 26, 2002 4.460 4.460 4.460 4.460 1,291 -0.07(-1.54%)
Apr 25, 2002 4.530 4.530 4.530 4.530 143 -0.05(-1.07%)
Apr 24, 2002 4.581 4.581 4.579 4.579 430 +0.00(+0.00%)
Apr 23, 2002 4.579 4.579 4.579 4.579 717 -0.02(-0.45%)
Apr 22, 2002 4.673 4.673 4.579 4.599 15,928 -0.03(-0.75%)
Apr 19, 2002 4.599 4.655 4.599 4.634 116,806 +0.03(+0.76%)
Apr 18, 2002 4.596 4.603 4.530 4.599 24,681 -0.07(-1.48%)
Apr 17, 2002 4.565 4.668 4.565 4.668 860 +0.07(+1.50%)
Apr 16, 2002 4.579 4.579 4.579 4.599 15,784 +0.00(+0.00%)
Apr 15, 2002 4.638 4.638 4.530 4.599 102,169 -0.07(-1.49%)
Apr 12, 2002 4.669 4.669 4.669 4.669 14,780 +0.14(+3.08%)
Apr 11, 2002 4.530 4.530 4.530 4.530 143 -0.14(-2.99%)
Apr 10, 2002 4.523 4.669 4.523 4.669 99,156 +0.35(+8.06%)
Apr 09, 2002 4.321 4.376 4.321 4.321 7,174 -0.14(-3.12%)
Apr 08, 2002 4.291 4.460 4.291 4.460 3,587 +0.21(+4.92%)
Apr 05, 2002 4.251 4.251 4.251 4.251 1,434 +0.07(+1.67%)
Apr 04, 2002 4.216 4.251 4.181 4.181 93,559 -0.02(-0.50%)
Apr 03, 2002 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Apr 02, 2002 4.188 4.216 4.181 4.202 78,779 +0.02(+0.50%)
Apr 01, 2002 4.181 4.181 4.181 4.181 860 +0.00(+0.00%)
Mar 29, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 28, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 27, 2002 4.181 4.181 4.181 4.181 7,174 +0.02(+0.50%)
Mar 26, 2002 4.182 4.182 4.160 4.160 30,277 +0.00(+0.00%)
Mar 25, 2002 4.182 4.182 4.160 4.160 14,349 +0.01(+0.34%)
Mar 22, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Mar 21, 2002 4.265 4.265 4.146 4.146 4,161 -0.25(-5.71%)
Mar 20, 2002 4.376 4.397 4.376 4.397 24,394 +0.06(+1.45%)
Mar 19, 2002 4.390 4.390 4.321 4.335 47,784 -0.04(-0.96%)
Mar 18, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Mar 15, 2002 4.390 4.390 4.376 4.376 8,035 -0.01(-0.32%)
Mar 14, 2002 4.376 4.599 4.251 4.390 20,233 +0.00(+0.00%)
Mar 13, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 12, 2002 4.495 4.495 4.216 4.390 6,887 -0.23(-4.98%)
Mar 11, 2002 4.620 4.620 4.620 4.620 430 +0.16(+3.59%)
Mar 08, 2002 4.460 4.460 4.356 4.460 4,591 +0.00(+0.00%)
Mar 07, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 06, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 05, 2002 4.620 4.620 4.460 4.460 4,448 +0.10(+2.38%)
Mar 04, 2002 4.356 4.356 4.356 4.356 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.