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

Cresud Sacif ADR (NQ: CRESY )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2003 3.624 3.693 3.624 3.666 68,304 -0.03(-0.75%)
Dec 31, 2002 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Dec 30, 2002 3.693 3.693 3.693 3.693 8,179 +0.00(+0.02%)
Dec 27, 2002 3.693 3.693 3.693 3.693 286 +0.10(+2.89%)
Dec 26, 2002 3.589 3.589 3.589 3.589 7,605 +0.00(+0.00%)
Dec 24, 2002 3.659 3.659 3.659 3.589 2,869 +0.14(+4.04%)
Dec 23, 2002 3.338 3.450 3.317 3.450 8,753 +0.10(+2.91%)
Dec 20, 2002 3.317 3.408 3.317 3.352 5,022 +0.15(+4.57%)
Dec 19, 2002 3.484 3.484 3.206 3.206 6,313 -0.10(-3.16%)
Dec 18, 2002 3.484 3.624 3.268 3.310 75,335 -0.06(-1.66%)
Dec 17, 2002 3.484 3.484 3.366 3.366 13,775 -0.12(-3.40%)
Dec 16, 2002 3.484 3.484 3.484 3.484 14,206 +0.02(+0.60%)
Dec 13, 2002 3.310 3.491 3.268 3.463 48,788 +0.17(+5.27%)
Dec 12, 2002 3.310 3.484 3.136 3.290 12,627 -0.06(-1.65%)
Dec 11, 2002 3.380 3.388 3.310 3.345 11,766 -0.01(-0.21%)
Dec 10, 2002 3.450 3.450 3.352 3.352 4,735 -0.06(-1.82%)
Dec 09, 2002 3.275 3.484 3.275 3.414 7,318 -0.04(-1.03%)
Dec 06, 2002 3.652 3.652 3.415 3.450 9,327 -0.01(-0.40%)
Dec 05, 2002 3.505 3.505 3.450 3.463 96,286 -0.09(-2.55%)
Dec 04, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 03, 2002 3.568 3.568 3.491 3.554 2,726 -0.04(-1.16%)
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.