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 (%)
Nov 28, 2003 10.79 10.79 10.17 10.32 104,334 -0.19(-1.85%)
Nov 26, 2003 10.52 10.73 10.45 10.52 153,812 -0.01(-0.07%)
Nov 25, 2003 10.13 10.69 10.04 10.52 202,067 +0.38(+3.78%)
Nov 24, 2003 10.23 10.24 9.756 10.14 245,267 +0.38(+3.94%)
Nov 21, 2003 9.756 9.756 9.659 9.756 94,251 +0.12(+1.30%)
Nov 20, 2003 9.673 9.784 9.631 9.631 125,269 -0.03(-0.29%)
Nov 19, 2003 9.638 9.875 9.638 9.659 77,277 -0.03(-0.29%)
Nov 18, 2003 9.896 9.896 9.645 9.687 122,099 -0.15(-1.48%)
Nov 17, 2003 9.826 9.833 9.582 9.832 105,523 +0.20(+2.09%)
Nov 14, 2003 9.854 9.854 9.631 9.631 143,942 +0.00(+0.00%)
Nov 13, 2003 9.861 9.861 9.589 9.631 103,145 -0.13(-1.29%)
Nov 12, 2003 9.826 9.826 9.234 9.756 213,567 -0.10(-1.06%)
Nov 11, 2003 9.861 9.896 9.687 9.861 105,128 +0.10(+1.07%)
Nov 10, 2003 9.826 10.27 9.687 9.756 400,269 +0.06(+0.65%)
Nov 07, 2003 9.059 9.756 9.059 9.694 281,547 +0.80(+9.01%)
Nov 06, 2003 8.871 9.046 8.683 8.892 325,494 +0.07(+0.79%)
Nov 05, 2003 9.129 9.129 8.627 8.822 507,389 -0.20(-2.24%)
Nov 04, 2003 10.82 10.82 8.955 9.025 418,508 -0.17(-1.89%)
Nov 03, 2003 9.059 9.373 9.059 9.199 374,118 +0.22(+2.40%)
Oct 31, 2003 9.617 9.645 8.795 8.983 394,109 -0.66(-6.86%)
Oct 30, 2003 10.05 10.08 9.464 9.645 444,325 -0.40(-4.01%)
Oct 29, 2003 9.756 10.11 9.756 10.05 391,233 +0.35(+3.65%)
Oct 28, 2003 9.673 9.757 9.408 9.694 629,584 +0.19(+1.98%)
Oct 27, 2003 9.059 9.547 9.025 9.505 691,940 +0.52(+5.82%)
Oct 24, 2003 8.641 8.990 8.530 8.983 309,378 +0.31(+3.53%)
Oct 23, 2003 9.066 9.122 8.474 8.676 536,247 -0.39(-4.30%)
Oct 22, 2003 9.958 10.00 9.059 9.066 501,664 -0.17(-1.81%)
Oct 21, 2003 10.10 10.33 9.234 9.234 612,304 -0.17(-1.85%)
Oct 20, 2003 9.756 10.63 8.606 9.408 1,832,516 +2.01(+27.12%)
Oct 17, 2003 7.324 7.561 6.627 7.401 12,326 +0.00(+0.00%)
Oct 16, 2003 7.645 7.533 7.331 7.401 19,156 -0.24(-3.19%)
Oct 15, 2003 7.394 7.658 7.387 7.645 25,693 -0.01(-0.08%)
Oct 14, 2003 7.798 7.798 7.261 7.651 61,416 -0.15(-1.97%)
Oct 13, 2003 6.969 8.363 6.627 7.805 161,171 +0.86(+12.45%)
Oct 10, 2003 6.934 7.101 6.829 6.941 23,246 +0.04(+0.61%)
Oct 09, 2003 6.962 6.962 6.843 6.899 10,762 -0.04(-0.60%)
Oct 08, 2003 6.962 6.962 6.864 6.941 7,605 +0.01(+0.10%)
Oct 07, 2003 6.857 6.934 6.795 6.934 23,676 -0.01(-0.20%)
Oct 06, 2003 6.453 7.108 6.446 6.948 83,687 +0.34(+5.07%)
Oct 03, 2003 6.446 6.620 6.376 6.613 41,915 +0.17(+2.58%)
Oct 02, 2003 6.620 6.620 6.174 6.446 7,031 +0.00(+0.00%)
Oct 01, 2003 6.438 6.446 6.335 6.446 26,110 +0.17(+2.66%)
Sep 30, 2003 6.349 6.356 6.258 6.279 19,821 -0.34(-5.15%)
Sep 29, 2003 6.481 6.620 6.321 6.620 81,562 +0.19(+2.91%)
Sep 26, 2003 6.439 6.446 6.307 6.432 12,914 +0.07(+1.10%)
Sep 25, 2003 6.446 6.481 6.307 6.363 67,945 -0.05(-0.76%)
Sep 24, 2003 6.307 6.411 6.307 6.411 15,497 +0.11(+1.77%)
Sep 23, 2003 6.279 6.376 6.272 6.300 55,030 -0.04(-0.66%)
Sep 22, 2003 6.133 6.342 5.937 6.342 157,487 +0.22(+3.53%)
Sep 19, 2003 6.133 6.133 5.993 6.126 24,968 -0.01(-0.11%)
Sep 18, 2003 6.105 6.202 6.105 6.133 60,125 -0.01(-0.11%)
Sep 17, 2003 6.098 6.244 6.098 6.140 25,111 -0.13(-2.11%)
Sep 16, 2003 6.690 6.690 6.105 6.272 10,331 -0.03(-0.44%)
Sep 15, 2003 6.279 6.342 6.279 6.300 82,654 +0.01(+0.11%)
Sep 12, 2003 6.181 6.342 6.049 6.293 67,586 +0.13(+2.03%)
Sep 11, 2003 5.819 6.167 5.819 6.167 94,851 +0.28(+4.73%)
Sep 10, 2003 5.749 6.112 5.714 5.889 4,017 +0.02(+0.36%)
Sep 09, 2003 5.923 6.000 5.687 5.868 16,215 -0.08(-1.29%)
Sep 08, 2003 6.000 6.167 5.944 5.944 29,847 -0.01(-0.23%)
Sep 05, 2003 6.202 6.202 5.861 5.958 24,107 +0.10(+1.79%)
Sep 04, 2003 5.791 5.923 5.791 5.854 10,762 +0.00(+0.00%)
Sep 03, 2003 5.784 6.021 5.784 5.854 41,614 +0.07(+1.20%)
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.