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 (%)
Nov 29, 2002 3.655 3.655 3.655 3.655 2,142 +0.01(+0.38%)
Nov 27, 2002 3.606 3.641 3.605 3.641 6,998 +0.00(+0.00%)
Nov 26, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Nov 25, 2002 3.634 3.641 3.634 3.641 4,285 +0.00(+0.00%)
Nov 22, 2002 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Nov 21, 2002 3.333 3.655 3.333 3.641 40,136 +0.00(+0.00%)
Nov 20, 2002 3.640 3.676 3.640 3.641 30,423 +0.00(+0.00%)
Nov 19, 2002 3.676 3.851 3.431 3.641 29,424 +0.00(+0.00%)
Nov 18, 2002 3.648 3.676 3.641 3.641 5,713 -0.04(-0.95%)
Nov 15, 2002 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Nov 14, 2002 3.676 3.676 3.676 3.676 1,714 +0.04(+0.96%)
Nov 13, 2002 3.571 3.676 3.571 3.641 62,561 -0.01(-0.19%)
Nov 12, 2002 3.669 3.676 3.515 3.648 59,990 -0.10(-2.62%)
Nov 11, 2002 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Nov 08, 2002 3.711 3.746 3.662 3.746 9,427 +0.06(+1.52%)
Nov 07, 2002 3.676 3.690 3.382 3.690 34,137 -0.16(-4.18%)
Nov 06, 2002 3.851 3.851 3.851 3.851 274,243 -0.12(-3.00%)
Nov 05, 2002 4.005 4.103 3.676 3.970 17,711 -0.13(-3.08%)
Nov 04, 2002 3.676 4.201 3.676 4.096 48,849 -0.04(-0.85%)
Nov 01, 2002 4.026 4.131 3.991 4.131 7,284 +0.00(+0.00%)
Oct 31, 2002 4.376 4.376 3.809 4.131 2,856 -0.07(-1.65%)
Oct 30, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 29, 2002 4.201 4.201 4.200 4.200 571 -0.00(-0.02%)
Oct 28, 2002 4.068 4.068 4.061 4.201 1,999 -0.06(-1.48%)
Oct 25, 2002 4.264 4.264 4.264 4.264 0 +0.00(+0.00%)
Oct 24, 2002 4.264 4.264 4.264 4.264 3,570 +0.06(+1.50%)
Oct 23, 2002 4.138 4.201 4.061 4.201 89,414 -0.01(-0.17%)
Oct 22, 2002 4.271 4.376 4.208 4.208 13,712 -0.06(-1.48%)
Oct 21, 2002 4.376 4.383 4.271 4.271 130,694 -0.11(-2.40%)
Oct 18, 2002 4.026 4.376 4.026 4.376 4,285 +0.48(+12.33%)
Oct 17, 2002 3.676 3.895 3.676 3.895 1,442 +0.43(+12.40%)
Oct 16, 2002 3.417 3.466 3.417 3.466 4,427 +0.04(+1.23%)
Oct 15, 2002 3.424 3.424 3.424 3.424 0 +0.00(+0.00%)
Oct 14, 2002 3.466 3.466 3.423 3.424 1,142 +0.06(+1.73%)
Oct 11, 2002 3.365 3.365 3.365 3.365 285 +0.03(+0.77%)
Oct 10, 2002 3.340 3.340 3.340 3.340 285 -0.12(-3.42%)
Oct 09, 2002 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Oct 08, 2002 3.361 3.458 3.326 3.458 20,282 +0.15(+4.64%)
Oct 07, 2002 3.326 3.354 3.304 3.304 5,142 -0.02(-0.61%)
Oct 04, 2002 3.326 3.326 3.325 3.325 2,428 +0.03(+1.04%)
Oct 03, 2002 3.291 3.291 3.291 3.291 1,571 +0.04(+1.08%)
Oct 02, 2002 3.416 3.487 3.248 3.256 71,846 -0.04(-1.06%)
Oct 01, 2002 3.389 3.389 3.291 3.291 35,851 -0.11(-3.09%)
Sep 30, 2002 3.010 3.396 3.010 3.396 90,557 +0.12(+3.63%)
Sep 27, 2002 3.388 3.388 3.276 3.276 2,428 -0.01(-0.21%)
Sep 26, 2002 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Sep 25, 2002 3.291 3.291 3.283 3.284 82,273 -0.01(-0.19%)
Sep 24, 2002 3.410 3.410 3.150 3.290 38,422 -0.14(-4.10%)
Sep 23, 2002 3.501 3.501 3.430 3.431 75,274 -0.16(-4.48%)
Sep 20, 2002 3.571 3.592 3.493 3.592 14,997 +0.02(+0.59%)
Sep 19, 2002 3.851 3.851 3.501 3.571 56,419 -0.28(-7.27%)
Sep 18, 2002 3.858 4.158 3.851 3.851 3,428 -0.07(-1.79%)
Sep 17, 2002 4.061 4.516 3.921 3.921 20,425 -0.16(-3.95%)
Sep 16, 2002 4.201 4.201 4.082 4.082 40,850 -0.01(-0.34%)
Sep 13, 2002 4.131 4.271 4.096 4.096 16,997 +0.07(+1.74%)
Sep 12, 2002 4.054 4.054 3.914 4.026 200,917 -0.03(-0.69%)
Sep 11, 2002 3.809 4.117 3.788 4.054 3,856 +0.41(+11.35%)
Sep 10, 2002 3.641 3.648 3.501 3.641 257,246 +0.14(+3.98%)
Sep 09, 2002 3.291 3.648 3.291 3.501 76,702 +0.21(+6.40%)
Sep 06, 2002 3.326 3.326 3.185 3.291 167,688 -0.04(-1.05%)
Sep 05, 2002 3.500 3.500 3.185 3.326 145,120 +0.21(+6.74%)
Sep 04, 2002 2.800 3.115 2.800 3.115 59,276 +0.25(+8.54%)
Sep 03, 2002 3.150 3.150 2.800 2.870 41,422 -0.28(-8.89%)
Aug 30, 2002 3.150 3.150 3.150 3.150 10,998 -0.02(-0.66%)
Aug 29, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 28, 2002 3.171 3.171 3.171 3.171 0 +0.00(+0.00%)
Aug 27, 2002 3.340 3.340 2.919 3.171 16,426 -0.33(-9.38%)
Aug 26, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 23, 2002 3.500 3.500 3.500 3.500 285 -0.00(-0.02%)
Aug 22, 2002 3.529 3.529 3.500 3.501 18,568 -0.18(-4.76%)
Aug 21, 2002 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Aug 20, 2002 3.676 3.676 3.676 3.676 1,999 -0.14(-3.67%)
Aug 16, 2002 3.816 3.816 3.816 3.816 142 -0.02(-0.55%)
Aug 15, 2002 3.837 3.837 3.837 3.837 142 -0.00(-0.02%)
Aug 14, 2002 4.026 4.026 3.837 3.837 20,996 -0.36(-8.65%)
Aug 13, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 12, 2002 4.201 4.201 4.201 4.201 0 +0.01(+0.18%)
Aug 07, 2002 4.193 4.193 4.193 4.193 0 +0.00(+0.00%)
Aug 06, 2002 4.096 4.193 4.096 4.193 2,142 -0.01(-0.18%)
Aug 05, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 02, 2002 4.201 4.201 4.201 4.201 0 +0.00(+0.00%)
Aug 01, 2002 4.229 4.229 4.201 4.201 26,853 -0.17(-3.98%)
Jul 31, 2002 4.375 4.375 4.375 4.375 428 +0.16(+3.80%)
Jul 30, 2002 4.215 4.215 4.215 4.215 0 +0.00(+0.00%)
Jul 29, 2002 4.551 4.551 4.215 4.215 285 +0.01(+0.32%)
Jul 26, 2002 4.201 4.201 4.201 4.201 285 -0.17(-3.98%)
Jul 25, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Jul 24, 2002 4.375 4.376 4.375 4.376 285 +0.17(+3.99%)
Jul 23, 2002 4.481 4.481 4.208 4.208 2,142 -0.34(-7.54%)
Jul 22, 2002 4.369 4.551 4.369 4.551 22,139 +0.02(+0.46%)
Jul 19, 2002 4.558 4.558 4.418 4.530 16,140 -0.09(-1.97%)
Jul 17, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 12, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 11, 2002 4.621 4.621 4.621 4.621 35,708 +0.04(+0.76%)
Jul 10, 2002 4.621 4.628 4.586 4.586 38,708 +0.25(+5.65%)
Jul 09, 2002 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Jul 08, 2002 4.446 4.621 4.446 4.341 63,990 -0.11(-2.36%)
Jul 05, 2002 4.187 4.446 4.187 4.446 12,141 +0.27(+6.37%)
Jul 04, 2002 4.180 4.180 4.180 4.180 571 +0.00(+0.00%)
Jul 03, 2002 4.180 4.180 4.180 4.180 571 +0.02(+0.51%)
Jul 02, 2002 3.816 4.166 3.816 4.159 70,417 +0.42(+11.24%)
Jul 01, 2002 3.683 3.921 3.676 3.739 20,853 -0.08(-2.02%)
Jun 28, 2002 3.816 3.816 3.816 3.816 1,142 -0.04(-0.91%)
Jun 27, 2002 3.920 3.920 3.781 3.851 83,130 -0.14(-3.51%)
Jun 26, 2002 3.991 3.991 3.991 3.991 0 +0.00(+0.00%)
Jun 25, 2002 4.040 4.040 3.921 3.991 54,420 -0.28(-6.56%)
Jun 21, 2002 3.851 3.858 3.851 4.271 1,999 +0.39(+10.11%)
Jun 20, 2002 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jun 19, 2002 3.879 3.879 3.879 3.879 75,702 -0.18(-4.48%)
Jun 18, 2002 4.061 4.061 4.061 4.061 142 +0.00(+0.00%)
Jun 17, 2002 4.061 4.061 4.061 4.061 857 +0.04(+0.87%)
Jun 14, 2002 4.026 4.026 4.026 4.026 0 +0.40(+11.00%)
Jun 12, 2002 3.627 3.627 3.627 3.627 5,142 -0.01(-0.19%)
Jun 11, 2002 3.711 3.711 3.501 3.634 10,141 -0.08(-2.08%)
Jun 10, 2002 3.606 3.711 3.606 3.711 2,999 -0.21(-5.36%)
Jun 07, 2002 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Jun 06, 2002 4.061 4.061 3.781 3.921 9,712 -0.15(-3.78%)
Jun 05, 2002 4.075 4.075 4.075 4.075 0 -0.13(-3.00%)
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%)
Mar 01, 2002 4.551 4.551 4.376 4.376 2,142 -0.17(-3.83%)
Feb 28, 2002 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Feb 27, 2002 4.551 4.551 4.551 4.551 714 +0.18(+4.00%)
Feb 26, 2002 4.551 4.551 4.376 4.376 9,855 -0.25(-5.30%)
Feb 25, 2002 4.621 4.621 4.621 4.621 5,999 +0.00(+0.00%)
Feb 22, 2002 4.553 4.621 4.411 4.621 11,855 +0.07(+1.54%)
Feb 21, 2002 4.551 4.551 4.551 4.551 4,856 +0.00(+0.00%)
Feb 20, 2002 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Feb 19, 2002 4.859 4.866 4.411 4.551 12,855 -0.32(-6.47%)
Feb 18, 2002 4.866 4.866 4.866 4.866 0 +0.00(+0.00%)
Feb 15, 2002 4.866 4.866 4.866 4.866 0 +0.00(+0.00%)
Feb 14, 2002 4.866 4.866 4.866 4.866 0 +0.00(+0.00%)
Feb 13, 2002 4.866 4.866 4.866 4.866 0 +0.00(+0.00%)
Feb 12, 2002 4.747 4.866 4.747 4.866 1,714 +0.14(+2.96%)
Feb 11, 2002 4.726 4.726 4.726 4.726 0 +0.00(+0.00%)
Feb 08, 2002 4.726 4.726 4.726 4.726 3,570 +0.04(+0.75%)
Feb 07, 2002 4.586 4.691 4.551 4.691 19,711 +0.11(+2.29%)
Feb 06, 2002 4.586 4.586 4.292 4.586 24,710 +0.04(+0.77%)
Feb 05, 2002 4.551 4.551 4.551 4.551 4,713 +0.00(+0.00%)
Feb 04, 2002 4.166 4.621 4.166 4.551 4,856 -0.04(-0.91%)
Feb 01, 2002 4.593 4.593 4.593 4.593 21,282 +0.00(+0.00%)
Jan 31, 2002 4.593 4.593 4.131 4.593 16,568 -0.10(-2.09%)
Jan 30, 2002 4.552 4.691 4.551 4.691 714 +0.14(+3.08%)
Jan 29, 2002 4.586 4.586 4.551 4.551 4,856 +0.22(+5.16%)
Jan 28, 2002 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Jan 25, 2002 4.327 4.327 4.327 4.327 2,856 -0.32(-6.90%)
Jan 24, 2002 4.648 4.648 4.648 4.648 285 +0.10(+2.14%)
Jan 23, 2002 4.551 4.551 4.551 4.551 1,142 +0.07(+1.56%)
Jan 22, 2002 4.201 4.551 4.201 4.481 8,570 +0.35(+8.47%)
Jan 21, 2002 4.131 4.131 4.131 4.131 142 +0.00(+0.00%)
Jan 18, 2002 4.131 4.131 4.131 4.131 142 +0.00(+0.00%)
Jan 17, 2002 4.341 4.341 4.131 4.131 15,997 -0.14(-3.28%)
Jan 16, 2002 4.271 4.271 4.271 4.271 0 +0.00(+0.00%)
Jan 15, 2002 4.551 4.551 4.271 4.271 285 -0.28(-6.14%)
Jan 14, 2002 4.550 4.550 4.550 4.550 2,856 -0.00(-0.02%)
Jan 11, 2002 4.418 4.551 4.418 4.551 2,999 +0.53(+13.04%)
Jan 10, 2002 4.026 4.026 4.026 4.026 285 -0.53(-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.