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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.850 4.850 4.767 4.774 10,475 -0.08(-1.72%)
Mar 28, 2003 4.871 4.871 4.822 4.857 21,954 +0.04(+0.87%)
Mar 27, 2003 4.808 4.913 4.808 4.815 68,591 +0.01(+0.14%)
Mar 26, 2003 4.843 4.843 4.795 4.808 15,928 +0.00(+0.00%)
Mar 25, 2003 4.808 4.843 4.774 4.808 26,833 +0.00(+0.00%)
Mar 24, 2003 4.878 4.878 4.718 4.808 53,093 -0.13(-2.54%)
Mar 21, 2003 4.934 4.934 4.857 4.934 16,789 +0.08(+1.58%)
Mar 20, 2003 4.941 4.941 4.857 4.857 12,914 -0.08(-1.55%)
Mar 19, 2003 4.878 5.004 4.878 4.934 39,748 +0.00(+0.00%)
Mar 18, 2003 5.018 5.018 4.934 4.934 39,318 -0.03(-0.70%)
Mar 17, 2003 5.011 5.115 4.878 4.969 21,094 +0.17(+3.48%)
Mar 14, 2003 4.599 4.843 4.599 4.802 6,313 +0.13(+2.84%)
Mar 13, 2003 4.690 4.913 4.565 4.669 27,981 +0.03(+0.60%)
Mar 12, 2003 4.711 5.045 4.599 4.641 80,501 -0.38(-7.50%)
Mar 11, 2003 5.227 5.261 4.983 5.018 62,708 -0.21(-4.00%)
Mar 10, 2003 5.310 5.575 5.227 5.227 61,990 -0.22(-3.97%)
Mar 07, 2003 5.540 5.540 5.540 5.443 1,434 -0.08(-1.39%)
Mar 06, 2003 5.575 5.575 5.519 5.519 40,035 -0.06(-1.00%)
Mar 05, 2003 5.394 5.694 5.394 5.575 18,511 +0.06(+1.01%)
Mar 04, 2003 5.477 5.568 5.401 5.519 8,035 +0.04(+0.76%)
Mar 03, 2003 5.331 5.575 5.331 5.477 4,161 +0.08(+1.42%)
Feb 28, 2003 5.296 5.450 5.296 5.401 24,250 +0.00(+0.00%)
Feb 27, 2003 5.575 5.575 5.241 5.401 39,031 -0.13(-2.39%)
Feb 26, 2003 5.505 5.575 5.471 5.533 48,071 -0.01(-0.13%)
Feb 25, 2003 5.575 5.589 5.540 5.540 29,847 -0.08(-1.49%)
Feb 24, 2003 5.575 5.645 5.415 5.624 93,846 +0.06(+1.13%)
Feb 21, 2003 5.491 5.561 5.234 5.561 30,134 +0.01(+0.25%)
Feb 20, 2003 5.610 5.610 5.526 5.547 54,385 -0.01(-0.13%)
Feb 19, 2003 5.575 5.575 5.498 5.554 18,941 -0.02(-0.37%)
Feb 18, 2003 5.575 5.610 5.477 5.575 36,304 +0.00(+0.00%)
Feb 14, 2003 5.575 5.673 5.547 5.575 73,183 +0.00(+0.00%)
Feb 13, 2003 5.575 5.610 5.519 5.575 50,080 +0.03(+0.63%)
Feb 12, 2003 5.554 5.561 5.415 5.540 14,493 +0.13(+2.44%)
Feb 11, 2003 5.366 5.575 5.227 5.408 52,950 +0.22(+4.31%)
Feb 10, 2003 5.540 5.540 5.164 5.185 68,734 -0.22(-4.12%)
Feb 07, 2003 5.833 5.833 5.366 5.408 154,976 -0.45(-7.62%)
Feb 06, 2003 5.993 5.993 5.805 5.854 80,788 -0.07(-1.18%)
Feb 05, 2003 5.728 5.923 5.728 5.923 99,443 +0.08(+1.31%)
Feb 04, 2003 6.133 6.167 5.847 5.847 162,868 -0.16(-2.67%)
Feb 03, 2003 5.721 6.272 5.645 6.007 327,459 +0.43(+7.62%)
Jan 31, 2003 5.394 5.582 5.254 5.582 333,916 +0.31(+5.81%)
Jan 30, 2003 4.871 5.436 4.753 5.275 272,213 +0.40(+8.30%)
Jan 29, 2003 4.843 5.038 4.739 4.871 68,447 +0.05(+1.01%)
Jan 28, 2003 4.843 4.878 4.739 4.822 92,124 +0.08(+1.76%)
Jan 27, 2003 4.808 5.052 4.495 4.739 216,392 +0.29(+6.42%)
Jan 24, 2003 4.300 4.460 4.300 4.453 28,125 +0.03(+0.79%)
Jan 23, 2003 4.223 4.418 4.181 4.418 44,770 +0.06(+1.42%)
Jan 22, 2003 4.390 4.390 4.342 4.356 30,421 +0.00(+0.02%)
Jan 21, 2003 4.390 4.425 4.216 4.356 50,797 -0.07(-1.57%)
Jan 17, 2003 4.460 4.460 4.321 4.425 98,151 +0.00(+0.02%)
Jan 16, 2003 4.425 4.425 4.356 4.424 22,815 -0.00(-0.02%)
Jan 15, 2003 4.390 4.704 4.286 4.425 117,236 +0.10(+2.25%)
Jan 14, 2003 4.704 4.843 4.251 4.328 96,142 +0.04(+0.98%)
Jan 13, 2003 4.251 4.432 4.077 4.286 155,980 +0.17(+4.24%)
Jan 10, 2003 4.077 4.565 4.070 4.112 206,491 +0.07(+1.72%)
Jan 09, 2003 3.930 4.146 3.875 4.042 66,438 +0.27(+7.21%)
Jan 08, 2003 3.714 3.882 3.714 3.770 254,850 +0.05(+1.31%)
Jan 07, 2003 3.652 3.735 3.624 3.721 135,747 +0.10(+2.69%)
Jan 06, 2003 3.659 3.659 3.561 3.624 23,963 +0.00(+0.00%)
Jan 03, 2003 3.659 3.721 3.624 3.624 10,618 -0.04(-1.14%)
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.