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 (%)
Jul 31, 2002 4.175 4.175 4.175 4.175 449 +0.15(+3.80%)
Jul 30, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jul 29, 2002 4.342 4.342 4.022 4.022 299 +0.01(+0.32%)
Jul 26, 2002 4.009 4.009 4.009 4.009 299 -0.17(-3.98%)
Jul 25, 2002 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
Jul 24, 2002 4.175 4.175 4.175 4.175 299 +0.16(+3.99%)
Jul 23, 2002 4.276 4.276 4.015 4.015 2,245 -0.33(-7.54%)
Jul 22, 2002 4.169 4.342 4.169 4.342 23,201 +0.02(+0.46%)
Jul 19, 2002 4.349 4.349 4.215 4.322 16,914 -0.09(-1.97%)
Jul 17, 2002 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Jul 12, 2002 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Jul 11, 2002 4.409 4.409 4.409 4.409 37,421 +0.03(+0.76%)
Jul 10, 2002 4.409 4.416 4.376 4.376 40,564 +0.23(+5.65%)
Jul 09, 2002 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Jul 08, 2002 4.242 4.409 4.242 4.142 67,059 -0.10(-2.36%)
Jul 05, 2002 3.995 4.242 3.995 4.242 12,723 +0.25(+6.37%)
Jul 04, 2002 3.988 3.988 3.988 3.988 598 +0.00(+0.00%)
Jul 03, 2002 3.988 3.988 3.988 3.988 598 +0.02(+0.51%)
Jul 02, 2002 3.641 3.975 3.641 3.968 73,795 +0.40(+11.24%)
Jul 01, 2002 3.514 3.741 3.507 3.567 21,854 -0.07(-2.02%)
Jun 28, 2002 3.641 3.641 3.641 3.641 1,197 -0.03(-0.91%)
Jun 27, 2002 3.740 3.740 3.608 3.674 87,117 -0.13(-3.51%)
Jun 26, 2002 3.808 3.808 3.808 3.808 0 +0.00(+0.00%)
Jun 25, 2002 3.855 3.855 3.741 3.808 57,030 -0.27(-6.56%)
Jun 21, 2002 3.674 3.681 3.674 4.075 2,095 +0.37(+10.11%)
Jun 20, 2002 3.701 3.701 3.701 3.701 0 +0.00(+0.00%)
Jun 19, 2002 3.701 3.701 3.701 3.701 79,333 -0.17(-4.48%)
Jun 18, 2002 3.875 3.875 3.875 3.875 149 +0.00(+0.00%)
Jun 17, 2002 3.875 3.875 3.875 3.875 898 +0.03(+0.87%)
Jun 14, 2002 3.841 3.841 3.841 3.841 0 +0.38(+11.00%)
Jun 12, 2002 3.461 3.461 3.461 3.461 5,388 -0.01(-0.19%)
Jun 11, 2002 3.541 3.541 3.340 3.467 10,627 -0.07(-2.08%)
Jun 10, 2002 3.441 3.541 3.441 3.541 3,143 -0.20(-5.36%)
Jun 07, 2002 3.741 3.741 3.741 3.741 0 +0.00(+0.00%)
Jun 06, 2002 3.875 3.875 3.608 3.741 10,178 -0.15(-3.78%)
Jun 05, 2002 3.888 3.888 3.888 3.888 0 -0.12(-3.00%)
May 31, 2002 4.008 4.042 4.008 4.008 33,529 -0.10(-2.44%)
May 28, 2002 4.109 4.109 4.109 4.109 748 -0.07(-1.60%)
May 27, 2002 4.175 4.175 4.175 4.175 1,496 +0.00(+0.00%)
May 24, 2002 4.175 4.175 4.175 4.175 1,496 -0.10(-2.34%)
May 23, 2002 4.276 4.276 4.276 4.276 5,987 +0.00(+0.02%)
May 22, 2002 4.436 4.436 4.209 4.275 4,640 -0.02(-0.48%)
May 21, 2002 4.176 4.296 4.176 4.296 90,859 +0.12(+2.88%)
May 20, 2002 4.436 4.436 4.075 4.175 30,835 +0.10(+2.46%)
May 17, 2002 4.075 4.075 4.075 4.075 898 -0.10(-2.40%)
May 16, 2002 4.075 4.175 4.075 4.175 5,239 +0.10(+2.46%)
May 15, 2002 3.808 4.075 3.808 4.075 10,178 +0.13(+3.39%)
May 14, 2002 3.942 3.942 3.942 3.942 3,442 -0.07(-1.67%)
May 13, 2002 4.075 4.075 4.008 4.008 21,854 -0.17(-3.98%)
May 10, 2002 4.075 4.175 4.075 4.175 8,981 +0.03(+0.79%)
May 09, 2002 4.142 4.142 4.142 4.142 149 -0.03(-0.80%)
May 08, 2002 4.175 4.175 4.175 4.175 7,484 +0.00(+0.00%)
May 07, 2002 4.209 4.229 4.175 4.175 26,943 -0.03(-0.81%)
May 06, 2002 4.276 4.276 4.209 4.209 299 -0.09(-2.16%)
May 03, 2002 4.082 4.302 4.082 4.302 21,554 -0.04(-0.92%)
May 02, 2002 4.209 4.342 4.075 4.342 32,631 +0.35(+8.88%)
May 01, 2002 3.988 3.988 3.988 3.988 748 -0.15(-3.69%)
Apr 30, 2002 4.342 4.342 4.015 4.141 83,524 -0.20(-4.63%)
Apr 29, 2002 4.332 4.342 4.256 4.342 9,579 +0.07(+1.56%)
Apr 26, 2002 4.276 4.276 4.276 4.276 1,347 -0.07(-1.54%)
Apr 25, 2002 4.342 4.342 4.342 4.342 149 -0.05(-1.07%)
Apr 24, 2002 4.391 4.391 4.389 4.389 449 +0.00(+0.00%)
Apr 23, 2002 4.389 4.389 4.389 4.389 748 -0.02(-0.45%)
Apr 22, 2002 4.479 4.479 4.389 4.409 16,615 -0.03(-0.75%)
Apr 19, 2002 4.409 4.463 4.409 4.443 121,844 +0.03(+0.76%)
Apr 18, 2002 4.406 4.413 4.342 4.409 25,745 -0.07(-1.48%)
Apr 17, 2002 4.376 4.475 4.376 4.475 898 +0.07(+1.50%)
Apr 16, 2002 4.389 4.389 4.389 4.409 16,465 +0.00(+0.00%)
Apr 15, 2002 4.446 4.446 4.342 4.409 106,576 -0.07(-1.49%)
Apr 12, 2002 4.476 4.476 4.476 4.476 15,417 +0.13(+3.08%)
Apr 11, 2002 4.342 4.342 4.342 4.342 149 -0.13(-2.99%)
Apr 10, 2002 4.336 4.476 4.336 4.476 103,433 +0.33(+8.06%)
Apr 09, 2002 4.142 4.195 4.142 4.142 7,484 -0.13(-3.13%)
Apr 08, 2002 4.113 4.276 4.113 4.276 3,742 +0.20(+4.92%)
Apr 05, 2002 4.075 4.075 4.075 4.075 1,496 +0.07(+1.67%)
Apr 04, 2002 4.042 4.075 4.008 4.008 97,595 -0.02(-0.50%)
Apr 03, 2002 4.028 4.028 4.028 4.028 0 +0.00(+0.00%)
Apr 02, 2002 4.015 4.042 4.008 4.028 82,177 +0.02(+0.50%)
Apr 01, 2002 4.008 4.008 4.008 4.008 898 +0.00(+0.00%)
Mar 29, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Mar 28, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Mar 27, 2002 4.008 4.008 4.008 4.008 7,484 +0.02(+0.50%)
Mar 26, 2002 4.009 4.009 3.988 3.988 31,583 +0.00(+0.00%)
Mar 25, 2002 4.009 4.009 3.988 3.988 14,968 +0.01(+0.34%)
Mar 22, 2002 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Mar 21, 2002 4.089 4.089 3.975 3.975 4,340 -0.24(-5.71%)
Mar 20, 2002 4.195 4.215 4.195 4.215 25,446 +0.06(+1.45%)
Mar 19, 2002 4.209 4.209 4.142 4.155 49,845 -0.04(-0.96%)
Mar 18, 2002 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Mar 15, 2002 4.209 4.209 4.195 4.195 8,382 -0.01(-0.32%)
Mar 14, 2002 4.195 4.409 4.075 4.209 21,105 +0.00(+0.00%)
Mar 13, 2002 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
Mar 12, 2002 4.309 4.309 4.042 4.209 7,184 -0.22(-4.98%)
Mar 11, 2002 4.429 4.429 4.429 4.429 449 +0.15(+3.59%)
Mar 08, 2002 4.276 4.276 4.175 4.276 4,789 +0.00(+0.00%)
Mar 07, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Mar 06, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Mar 05, 2002 4.429 4.429 4.276 4.276 4,640 +0.10(+2.38%)
Mar 04, 2002 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Mar 01, 2002 4.342 4.342 4.176 4.176 2,245 -0.17(-3.83%)
Feb 28, 2002 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 27, 2002 4.342 4.342 4.342 4.342 748 +0.17(+4.00%)
Feb 26, 2002 4.342 4.342 4.175 4.175 10,328 -0.23(-5.30%)
Feb 25, 2002 4.409 4.409 4.409 4.409 6,286 +0.00(+0.00%)
Feb 22, 2002 4.345 4.409 4.209 4.409 12,423 +0.07(+1.54%)
Feb 21, 2002 4.342 4.342 4.342 4.342 5,089 +0.00(+0.00%)
Feb 20, 2002 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 19, 2002 4.636 4.643 4.209 4.342 13,471 -0.30(-6.47%)
Feb 18, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 15, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 14, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 13, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 12, 2002 4.529 4.643 4.529 4.643 1,796 +0.13(+2.96%)
Feb 11, 2002 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Feb 08, 2002 4.509 4.509 4.509 4.509 3,742 +0.03(+0.75%)
Feb 07, 2002 4.376 4.476 4.342 4.476 20,656 +0.10(+2.29%)
Feb 06, 2002 4.376 4.376 4.095 4.376 25,895 +0.03(+0.77%)
Feb 05, 2002 4.342 4.342 4.342 4.342 4,939 +0.00(+0.00%)
Feb 04, 2002 3.975 4.409 3.975 4.342 5,089 -0.04(-0.91%)
Feb 01, 2002 4.383 4.383 4.383 4.383 22,303 +0.00(+0.00%)
Jan 31, 2002 4.383 4.383 3.942 4.383 17,363 -0.09(-2.09%)
Jan 30, 2002 4.344 4.476 4.342 4.476 748 +0.13(+3.08%)
Jan 29, 2002 4.376 4.376 4.342 4.342 5,089 +0.21(+5.16%)
Jan 28, 2002 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Jan 25, 2002 4.129 4.129 4.129 4.129 2,993 -0.31(-6.90%)
Jan 24, 2002 4.435 4.435 4.435 4.435 299 +0.09(+2.14%)
Jan 23, 2002 4.342 4.342 4.342 4.342 1,197 +0.07(+1.56%)
Jan 22, 2002 4.008 4.342 4.008 4.276 8,981 +0.33(+8.47%)
Jan 21, 2002 3.942 3.942 3.942 3.942 149 +0.00(+0.00%)
Jan 18, 2002 3.942 3.942 3.942 3.942 149 +0.00(+0.00%)
Jan 17, 2002 4.142 4.142 3.942 3.942 16,764 -0.13(-3.28%)
Jan 16, 2002 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Jan 15, 2002 4.342 4.342 4.075 4.075 299 -0.27(-6.14%)
Jan 14, 2002 4.342 4.342 4.342 4.342 2,993 -0.00(-0.02%)
Jan 11, 2002 4.215 4.342 4.215 4.342 3,143 +0.50(+13.04%)
Jan 10, 2002 3.841 3.841 3.841 3.841 299 -0.50(-11.54%)
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.