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 (%)
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%)
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.