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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
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 4.201 4.236 4.201 4.201 31,995 -0.11(-2.44%)
May 28, 2002 4.306 4.306 4.306 4.306 714 -0.07(-1.60%)
May 27, 2002 4.376 4.376 4.376 4.376 1,428 +0.00(+0.00%)
May 24, 2002 4.376 4.376 4.376 4.376 1,428 -0.11(-2.34%)
May 23, 2002 4.481 4.481 4.481 4.481 5,713 +0.00(+0.02%)
May 22, 2002 4.649 4.649 4.411 4.480 4,427 -0.02(-0.48%)
May 21, 2002 4.376 4.502 4.376 4.502 86,701 +0.13(+2.88%)
May 20, 2002 4.649 4.649 4.271 4.376 29,424 +0.11(+2.46%)
May 17, 2002 4.270 4.271 4.270 4.271 857 -0.11(-2.40%)
May 16, 2002 4.271 4.376 4.271 4.376 4,999 +0.11(+2.46%)
May 15, 2002 3.991 4.271 3.991 4.271 9,712 +0.14(+3.39%)
May 14, 2002 4.131 4.131 4.131 4.131 3,285 -0.07(-1.67%)
May 13, 2002 4.271 4.271 4.201 4.201 20,853 -0.17(-3.98%)
May 10, 2002 4.271 4.376 4.271 4.375 8,570 +0.03(+0.79%)
May 09, 2002 4.341 4.341 4.341 4.341 142 -0.04(-0.80%)
May 08, 2002 4.376 4.376 4.376 4.376 7,141 +0.00(+0.00%)
May 07, 2002 4.411 4.432 4.376 4.376 25,710 -0.04(-0.81%)
May 06, 2002 4.481 4.481 4.411 4.411 285 -0.10(-2.16%)
May 03, 2002 4.278 4.509 4.278 4.509 20,568 -0.04(-0.92%)
May 02, 2002 4.411 4.551 4.271 4.551 31,138 +0.37(+8.88%)
May 01, 2002 4.180 4.180 4.180 4.180 714 -0.16(-3.69%)
Apr 30, 2002 4.551 4.551 4.208 4.340 79,702 -0.21(-4.63%)
Apr 29, 2002 4.540 4.551 4.460 4.551 9,141 +0.07(+1.56%)
Apr 26, 2002 4.481 4.481 4.481 4.481 1,285 -0.07(-1.54%)
Apr 25, 2002 4.551 4.551 4.551 4.551 142 -0.05(-1.07%)
Apr 24, 2002 4.602 4.602 4.600 4.600 428 +0.00(+0.00%)
Apr 23, 2002 4.600 4.600 4.600 4.600 714 -0.02(-0.45%)
Apr 22, 2002 4.694 4.694 4.600 4.621 15,854 -0.04(-0.75%)
Apr 19, 2002 4.621 4.677 4.621 4.656 116,267 +0.04(+0.76%)
Apr 18, 2002 4.617 4.624 4.551 4.621 24,567 -0.07(-1.48%)
Apr 17, 2002 4.586 4.690 4.586 4.690 857 +0.07(+1.50%)
Apr 16, 2002 4.600 4.600 4.600 4.621 15,711 +0.00(+0.00%)
Apr 15, 2002 4.659 4.659 4.551 4.621 101,698 -0.07(-1.49%)
Apr 12, 2002 4.691 4.691 4.691 4.691 14,712 +0.14(+3.08%)
Apr 11, 2002 4.551 4.551 4.551 4.551 142 -0.14(-2.99%)
Apr 10, 2002 4.544 4.691 4.544 4.691 98,699 +0.35(+8.06%)
Apr 09, 2002 4.341 4.397 4.341 4.341 7,141 -0.14(-3.12%)
Apr 08, 2002 4.311 4.481 4.311 4.481 3,570 +0.21(+4.92%)
Apr 05, 2002 4.271 4.271 4.271 4.271 1,428 +0.07(+1.67%)
Apr 04, 2002 4.236 4.271 4.201 4.201 93,128 -0.02(-0.50%)
Apr 03, 2002 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Apr 02, 2002 4.208 4.236 4.201 4.222 78,416 +0.02(+0.50%)
Apr 01, 2002 4.201 4.201 4.201 4.201 857 +0.00(+0.00%)
Mar 29, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Mar 28, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Mar 27, 2002 4.201 4.201 4.201 4.201 7,141 +0.02(+0.50%)
Mar 26, 2002 4.201 4.201 4.180 4.180 30,138 +0.00(+0.00%)
Mar 25, 2002 4.201 4.201 4.180 4.180 14,283 +0.01(+0.34%)
Mar 22, 2002 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Mar 21, 2002 4.285 4.285 4.166 4.166 4,142 -0.25(-5.71%)
Mar 20, 2002 4.397 4.418 4.397 4.418 24,282 +0.06(+1.45%)
Mar 19, 2002 4.411 4.411 4.341 4.355 47,564 -0.04(-0.96%)
Mar 18, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Mar 15, 2002 4.411 4.411 4.397 4.397 7,998 -0.01(-0.32%)
Mar 14, 2002 4.397 4.621 4.271 4.411 20,139 +0.00(+0.00%)
Mar 13, 2002 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Mar 12, 2002 4.516 4.516 4.236 4.411 6,856 -0.23(-4.98%)
Mar 11, 2002 4.642 4.642 4.642 4.642 428 +0.16(+3.59%)
Mar 08, 2002 4.481 4.481 4.376 4.481 4,570 +0.00(+0.00%)
Mar 07, 2002 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Mar 06, 2002 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Mar 05, 2002 4.642 4.642 4.481 4.481 4,427 +0.10(+2.38%)
Mar 04, 2002 4.376 4.376 4.376 4.376 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.