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 (%)
Jun 28, 2002 3.624 3.624 3.624 3.624 1,203 -0.03(-0.91%)
Jun 27, 2002 3.723 3.723 3.591 3.657 87,520 -0.13(-3.51%)
Jun 26, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jun 25, 2002 3.837 3.837 3.724 3.790 57,294 -0.27(-6.56%)
Jun 21, 2002 3.657 3.664 3.657 4.056 2,105 +0.37(+10.11%)
Jun 20, 2002 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Jun 19, 2002 3.684 3.684 3.684 3.684 79,700 -0.17(-4.48%)
Jun 18, 2002 3.857 3.857 3.857 3.857 150 +0.00(+0.00%)
Jun 17, 2002 3.857 3.857 3.857 3.857 902 +0.03(+0.87%)
Jun 14, 2002 3.824 3.824 3.824 3.824 0 +0.38(+11.00%)
Jun 12, 2002 3.445 3.445 3.445 3.445 5,413 -0.01(-0.19%)
Jun 11, 2002 3.524 3.524 3.325 3.451 10,676 -0.07(-2.08%)
Jun 10, 2002 3.425 3.524 3.425 3.524 3,157 -0.20(-5.36%)
Jun 07, 2002 3.724 3.724 3.724 3.724 0 +0.00(+0.00%)
Jun 06, 2002 3.857 3.857 3.591 3.724 10,225 -0.15(-3.78%)
Jun 05, 2002 3.870 3.870 3.870 3.870 0 -0.12(-3.00%)
May 31, 2002 3.990 4.023 3.990 3.990 33,684 -0.10(-2.44%)
May 28, 2002 4.090 4.090 4.090 4.090 751 -0.07(-1.60%)
May 27, 2002 4.156 4.156 4.156 4.156 1,503 +0.00(+0.00%)
May 24, 2002 4.156 4.156 4.156 4.156 1,503 -0.10(-2.34%)
May 23, 2002 4.256 4.256 4.256 4.256 6,015 +0.00(+0.02%)
May 22, 2002 4.416 4.416 4.189 4.255 4,661 -0.02(-0.48%)
May 21, 2002 4.157 4.276 4.157 4.276 91,280 +0.12(+2.88%)
May 20, 2002 4.416 4.416 4.056 4.156 30,978 +0.10(+2.46%)
May 17, 2002 4.056 4.056 4.056 4.056 902 -0.10(-2.40%)
May 16, 2002 4.056 4.156 4.056 4.156 5,263 +0.10(+2.46%)
May 15, 2002 3.790 4.056 3.790 4.056 10,225 +0.13(+3.39%)
May 14, 2002 3.923 3.923 3.923 3.923 3,458 -0.07(-1.67%)
May 13, 2002 4.056 4.056 3.990 3.990 21,955 -0.17(-3.98%)
May 10, 2002 4.056 4.156 4.056 4.155 9,022 +0.03(+0.79%)
May 09, 2002 4.123 4.123 4.123 4.123 150 -0.03(-0.80%)
May 08, 2002 4.156 4.156 4.156 4.156 7,518 +0.00(+0.00%)
May 07, 2002 4.189 4.209 4.156 4.156 27,068 -0.03(-0.81%)
May 06, 2002 4.256 4.256 4.190 4.190 300 -0.09(-2.16%)
May 03, 2002 4.063 4.283 4.063 4.283 21,654 -0.04(-0.92%)
May 02, 2002 4.189 4.322 4.056 4.322 32,782 +0.35(+8.88%)
May 01, 2002 3.970 3.970 3.970 3.970 751 -0.15(-3.69%)
Apr 30, 2002 4.322 4.322 3.997 4.122 83,911 -0.20(-4.63%)
Apr 29, 2002 4.312 4.322 4.237 4.322 9,624 +0.07(+1.56%)
Apr 26, 2002 4.256 4.256 4.256 4.256 1,353 -0.07(-1.54%)
Apr 25, 2002 4.322 4.322 4.322 4.322 150 -0.05(-1.07%)
Apr 24, 2002 4.371 4.371 4.369 4.369 451 +0.00(+0.00%)
Apr 23, 2002 4.369 4.369 4.369 4.369 751 -0.02(-0.45%)
Apr 22, 2002 4.459 4.459 4.369 4.389 16,692 -0.03(-0.75%)
Apr 19, 2002 4.389 4.442 4.389 4.422 122,408 +0.03(+0.76%)
Apr 18, 2002 4.386 4.392 4.322 4.389 25,865 -0.07(-1.48%)
Apr 17, 2002 4.356 4.455 4.356 4.455 902 +0.07(+1.50%)
Apr 16, 2002 4.369 4.369 4.369 4.389 16,541 +0.00(+0.00%)
Apr 15, 2002 4.425 4.425 4.322 4.389 107,069 -0.07(-1.49%)
Apr 12, 2002 4.455 4.455 4.455 4.455 15,489 +0.13(+3.08%)
Apr 11, 2002 4.322 4.322 4.322 4.322 150 -0.13(-2.99%)
Apr 10, 2002 4.316 4.455 4.316 4.455 103,911 +0.33(+8.06%)
Apr 09, 2002 4.123 4.176 4.123 4.123 7,518 -0.13(-3.13%)
Apr 08, 2002 4.094 4.256 4.094 4.256 3,759 +0.20(+4.92%)
Apr 05, 2002 4.056 4.056 4.056 4.056 1,503 +0.07(+1.67%)
Apr 04, 2002 4.023 4.056 3.990 3.990 98,047 -0.02(-0.50%)
Apr 03, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Apr 02, 2002 3.997 4.023 3.990 4.010 82,558 +0.02(+0.50%)
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.