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

Cresud Sacif ADR (NQ: CRESY )

10.36 +0.37 (+3.70%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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 3.136 3.136 3.135 3.136 11,049 -0.02(-0.66%)
Aug 29, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 28, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 27, 2002 3.324 3.324 2.906 3.157 16,502 -0.33(-9.38%)
Aug 26, 2002 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Aug 23, 2002 3.484 3.484 3.484 3.484 286 -0.00(-0.02%)
Aug 22, 2002 3.512 3.512 3.484 3.484 18,654 -0.17(-4.76%)
Aug 21, 2002 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Aug 20, 2002 3.659 3.659 3.659 3.659 2,008 -0.14(-3.67%)
Aug 16, 2002 3.798 3.798 3.798 3.798 143 -0.02(-0.55%)
Aug 15, 2002 3.819 3.819 3.819 3.819 143 -0.00(-0.02%)
Aug 14, 2002 4.008 4.008 3.820 3.820 21,094 -0.36(-8.65%)
Aug 13, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 12, 2002 4.181 4.181 4.181 4.181 0 +0.01(+0.18%)
Aug 07, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Aug 06, 2002 4.077 4.174 4.077 4.174 2,152 -0.01(-0.18%)
Aug 05, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 02, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 01, 2002 4.209 4.209 4.181 4.181 26,977 -0.17(-3.98%)
Jul 31, 2002 4.355 4.355 4.355 4.355 430 +0.16(+3.80%)
Jul 30, 2002 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 29, 2002 4.530 4.530 4.195 4.195 286 +0.01(+0.32%)
Jul 26, 2002 4.182 4.182 4.182 4.182 286 -0.17(-3.98%)
Jul 25, 2002 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Jul 24, 2002 4.355 4.356 4.355 4.356 286 +0.17(+3.99%)
Jul 23, 2002 4.460 4.460 4.188 4.188 2,152 -0.34(-7.54%)
Jul 22, 2002 4.349 4.530 4.349 4.530 22,241 +0.02(+0.46%)
Jul 19, 2002 4.537 4.537 4.397 4.509 16,215 -0.09(-1.97%)
Jul 17, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 12, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 11, 2002 4.599 4.599 4.599 4.599 35,874 +0.03(+0.76%)
Jul 10, 2002 4.599 4.606 4.565 4.565 38,887 +0.24(+5.65%)
Jul 09, 2002 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Jul 08, 2002 4.425 4.599 4.425 4.321 64,286 -0.10(-2.36%)
Jul 05, 2002 4.167 4.425 4.167 4.425 12,197 +0.26(+6.37%)
Jul 04, 2002 4.160 4.160 4.160 4.160 573 +0.00(+0.00%)
Jul 03, 2002 4.160 4.160 4.160 4.160 573 +0.02(+0.51%)
Jul 02, 2002 3.798 4.146 3.798 4.139 70,743 +0.42(+11.24%)
Jul 01, 2002 3.666 3.903 3.659 3.721 20,950 -0.08(-2.02%)
Jun 28, 2002 3.798 3.798 3.798 3.798 1,147 -0.03(-0.91%)
Jun 27, 2002 3.902 3.902 3.763 3.833 83,515 -0.14(-3.51%)
Jun 26, 2002 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Jun 25, 2002 4.021 4.021 3.903 3.972 54,672 -0.28(-6.56%)
Jun 21, 2002 3.833 3.840 3.833 4.251 2,008 +0.39(+10.11%)
Jun 20, 2002 3.861 3.861 3.861 3.861 0 +0.00(+0.00%)
Jun 19, 2002 3.861 3.861 3.861 3.861 76,053 -0.18(-4.48%)
Jun 18, 2002 4.042 4.042 4.042 4.042 143 +0.00(+0.00%)
Jun 17, 2002 4.042 4.042 4.042 4.042 860 +0.03(+0.87%)
Jun 14, 2002 4.007 4.007 4.007 4.007 0 +0.40(+11.00%)
Jun 12, 2002 3.610 3.610 3.610 3.610 5,165 -0.01(-0.19%)
Jun 11, 2002 3.693 3.693 3.484 3.617 10,188 -0.08(-2.08%)
Jun 10, 2002 3.589 3.693 3.589 3.693 3,013 -0.21(-5.36%)
Jun 07, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Jun 06, 2002 4.042 4.042 3.763 3.903 9,757 -0.15(-3.78%)
Jun 05, 2002 4.056 4.056 4.056 4.056 0 -0.13(-3.00%)
May 31, 2002 4.181 4.216 4.181 4.181 32,143 -0.10(-2.44%)
May 28, 2002 4.286 4.286 4.286 4.286 717 -0.07(-1.60%)
May 27, 2002 4.356 4.356 4.356 4.356 1,434 +0.00(+0.00%)
May 24, 2002 4.356 4.356 4.356 4.356 1,434 -0.10(-2.34%)
May 23, 2002 4.460 4.460 4.460 4.460 5,739 +0.00(+0.02%)
May 22, 2002 4.627 4.627 4.390 4.459 4,448 -0.02(-0.48%)
May 21, 2002 4.356 4.481 4.356 4.481 87,102 +0.13(+2.88%)
May 20, 2002 4.627 4.627 4.251 4.356 29,560 +0.10(+2.46%)
May 17, 2002 4.250 4.251 4.250 4.251 860 -0.10(-2.40%)
May 16, 2002 4.251 4.356 4.251 4.356 5,022 +0.10(+2.46%)
May 15, 2002 3.972 4.251 3.972 4.251 9,757 +0.14(+3.39%)
May 14, 2002 4.112 4.112 4.112 4.112 3,300 -0.07(-1.67%)
May 13, 2002 4.251 4.251 4.181 4.181 20,950 -0.17(-3.98%)
May 10, 2002 4.251 4.356 4.251 4.355 8,609 +0.03(+0.79%)
May 09, 2002 4.321 4.321 4.321 4.321 143 -0.03(-0.80%)
May 08, 2002 4.356 4.356 4.356 4.356 7,174 +0.00(+0.00%)
May 07, 2002 4.390 4.411 4.356 4.356 25,829 -0.04(-0.81%)
May 06, 2002 4.460 4.460 4.391 4.391 286 -0.10(-2.16%)
May 03, 2002 4.258 4.488 4.258 4.488 20,663 -0.04(-0.92%)
May 02, 2002 4.390 4.530 4.251 4.530 31,282 +0.37(+8.88%)
May 01, 2002 4.160 4.160 4.160 4.160 717 -0.16(-3.69%)
Apr 30, 2002 4.530 4.530 4.188 4.320 80,071 -0.21(-4.63%)
Apr 29, 2002 4.519 4.530 4.440 4.530 9,183 +0.07(+1.56%)
Apr 26, 2002 4.460 4.460 4.460 4.460 1,291 -0.07(-1.54%)
Apr 25, 2002 4.530 4.530 4.530 4.530 143 -0.05(-1.07%)
Apr 24, 2002 4.581 4.581 4.579 4.579 430 +0.00(+0.00%)
Apr 23, 2002 4.579 4.579 4.579 4.579 717 -0.02(-0.45%)
Apr 22, 2002 4.673 4.673 4.579 4.599 15,928 -0.03(-0.75%)
Apr 19, 2002 4.599 4.655 4.599 4.634 116,806 +0.03(+0.76%)
Apr 18, 2002 4.596 4.603 4.530 4.599 24,681 -0.07(-1.48%)
Apr 17, 2002 4.565 4.668 4.565 4.668 860 +0.07(+1.50%)
Apr 16, 2002 4.579 4.579 4.579 4.599 15,784 +0.00(+0.00%)
Apr 15, 2002 4.638 4.638 4.530 4.599 102,169 -0.07(-1.49%)
Apr 12, 2002 4.669 4.669 4.669 4.669 14,780 +0.14(+3.08%)
Apr 11, 2002 4.530 4.530 4.530 4.530 143 -0.14(-2.99%)
Apr 10, 2002 4.523 4.669 4.523 4.669 99,156 +0.35(+8.06%)
Apr 09, 2002 4.321 4.376 4.321 4.321 7,174 -0.14(-3.12%)
Apr 08, 2002 4.291 4.460 4.291 4.460 3,587 +0.21(+4.92%)
Apr 05, 2002 4.251 4.251 4.251 4.251 1,434 +0.07(+1.67%)
Apr 04, 2002 4.216 4.251 4.181 4.181 93,559 -0.02(-0.50%)
Apr 03, 2002 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Apr 02, 2002 4.188 4.216 4.181 4.202 78,779 +0.02(+0.50%)
Apr 01, 2002 4.181 4.181 4.181 4.181 860 +0.00(+0.00%)
Mar 29, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 28, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 27, 2002 4.181 4.181 4.181 4.181 7,174 +0.02(+0.50%)
Mar 26, 2002 4.182 4.182 4.160 4.160 30,277 +0.00(+0.00%)
Mar 25, 2002 4.182 4.182 4.160 4.160 14,349 +0.01(+0.34%)
Mar 22, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Mar 21, 2002 4.265 4.265 4.146 4.146 4,161 -0.25(-5.71%)
Mar 20, 2002 4.376 4.397 4.376 4.397 24,394 +0.06(+1.45%)
Mar 19, 2002 4.390 4.390 4.321 4.335 47,784 -0.04(-0.96%)
Mar 18, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Mar 15, 2002 4.390 4.390 4.376 4.376 8,035 -0.01(-0.32%)
Mar 14, 2002 4.376 4.599 4.251 4.390 20,233 +0.00(+0.00%)
Mar 13, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 12, 2002 4.495 4.495 4.216 4.390 6,887 -0.23(-4.98%)
Mar 11, 2002 4.620 4.620 4.620 4.620 430 +0.16(+3.59%)
Mar 08, 2002 4.460 4.460 4.356 4.460 4,591 +0.00(+0.00%)
Mar 07, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 06, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 05, 2002 4.620 4.620 4.460 4.460 4,448 +0.10(+2.38%)
Mar 04, 2002 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Mar 01, 2002 4.530 4.530 4.356 4.356 2,152 -0.17(-3.83%)
Feb 28, 2002 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Feb 27, 2002 4.530 4.530 4.530 4.530 717 +0.17(+4.00%)
Feb 26, 2002 4.530 4.530 4.356 4.356 9,901 -0.24(-5.30%)
Feb 25, 2002 4.599 4.599 4.599 4.599 6,026 +0.00(+0.00%)
Feb 22, 2002 4.533 4.599 4.390 4.599 11,910 +0.07(+1.54%)
Feb 21, 2002 4.530 4.530 4.530 4.530 4,878 +0.00(+0.00%)
Feb 20, 2002 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Feb 19, 2002 4.836 4.843 4.390 4.530 12,914 -0.31(-6.47%)
Feb 18, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 15, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 14, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 13, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 12, 2002 4.725 4.843 4.725 4.843 1,721 +0.14(+2.96%)
Feb 11, 2002 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Feb 08, 2002 4.704 4.704 4.704 4.704 3,587 +0.03(+0.75%)
Feb 07, 2002 4.565 4.669 4.530 4.669 19,802 +0.10(+2.29%)
Feb 06, 2002 4.565 4.565 4.272 4.565 24,824 +0.03(+0.77%)
Feb 05, 2002 4.530 4.530 4.530 4.530 4,735 +0.00(+0.00%)
Feb 04, 2002 4.146 4.599 4.146 4.530 4,878 -0.04(-0.91%)
Feb 01, 2002 4.572 4.572 4.572 4.572 21,381 +0.00(+0.00%)
Jan 31, 2002 4.572 4.572 4.112 4.572 16,645 -0.10(-2.09%)
Jan 30, 2002 4.531 4.669 4.530 4.669 717 +0.14(+3.08%)
Jan 29, 2002 4.565 4.565 4.530 4.530 4,878 +0.22(+5.16%)
Jan 28, 2002 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Jan 25, 2002 4.307 4.307 4.307 4.307 2,869 -0.32(-6.90%)
Jan 24, 2002 4.627 4.627 4.627 4.627 286 +0.10(+2.14%)
Jan 23, 2002 4.530 4.530 4.530 4.530 1,147 +0.07(+1.56%)
Jan 22, 2002 4.181 4.530 4.181 4.460 8,609 +0.35(+8.47%)
Jan 21, 2002 4.112 4.112 4.112 4.112 143 +0.00(+0.00%)
Jan 18, 2002 4.112 4.112 4.112 4.112 143 +0.00(+0.00%)
Jan 17, 2002 4.321 4.321 4.112 4.112 16,071 -0.14(-3.28%)
Jan 16, 2002 4.251 4.251 4.251 4.251 0 +0.00(+0.00%)
Jan 15, 2002 4.530 4.530 4.251 4.251 286 -0.28(-6.14%)
Jan 14, 2002 4.529 4.529 4.529 4.529 2,869 -0.00(-0.02%)
Jan 11, 2002 4.397 4.530 4.397 4.530 3,013 +0.52(+13.04%)
Jan 10, 2002 4.007 4.007 4.007 4.007 286 -0.52(-11.54%)
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.