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

Cresud Sacif ADR (NQ: CRESY )

9.450 +0.040 (+0.43%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 30, 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 (%)
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%)
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.