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 (%)
May 30, 2003 6.161 6.161 5.951 6.126 33,709 +0.11(+1.86%)
May 29, 2003 5.755 6.014 5.755 6.014 111,982 +0.22(+3.87%)
May 28, 2003 5.916 5.916 5.699 5.790 21,710 +0.00(+0.00%)
May 27, 2003 5.608 5.790 5.608 5.790 71,274 +0.08(+1.34%)
May 23, 2003 6.161 6.231 5.636 5.714 12,998 +0.11(+1.87%)
May 22, 2003 5.601 5.727 5.601 5.609 19,996 +0.04(+0.77%)
May 21, 2003 5.776 5.951 5.475 5.566 109,697 -0.18(-3.05%)
May 20, 2003 5.671 5.776 5.615 5.741 122,124 +0.00(+0.00%)
May 19, 2003 5.566 5.741 5.566 5.741 93,414 +0.00(+0.00%)
May 16, 2003 5.811 5.881 5.741 5.741 79,559 -0.06(-1.09%)
May 15, 2003 5.671 5.804 5.601 5.804 53,848 +0.13(+2.35%)
May 14, 2003 5.923 5.951 5.601 5.671 81,701 -0.28(-4.71%)
May 13, 2003 5.951 6.021 5.951 5.951 19,568 +0.00(+0.00%)
May 12, 2003 6.007 6.049 5.916 5.951 5,713 -0.14(-2.30%)
May 09, 2003 5.888 6.154 5.888 6.091 15,140 +0.07(+1.16%)
May 08, 2003 6.035 6.126 5.951 6.021 117,124 -0.04(-0.58%)
May 07, 2003 6.091 6.126 5.986 6.056 42,422 -0.04(-0.57%)
May 06, 2003 6.196 6.196 6.021 6.091 20,711 +0.08(+1.28%)
May 05, 2003 5.909 6.084 5.881 6.014 17,568 +0.09(+1.54%)
May 02, 2003 5.895 5.923 5.706 5.923 56,705 +0.21(+3.68%)
May 01, 2003 5.706 5.769 5.706 5.713 5,713 +0.01(+0.12%)
Apr 30, 2003 5.783 5.811 5.692 5.706 42,279 -0.04(-0.61%)
Apr 29, 2003 5.811 5.937 5.636 5.741 90,986 +0.04(+0.74%)
Apr 28, 2003 5.594 5.741 5.594 5.699 17,140 +0.01(+0.12%)
Apr 25, 2003 5.594 5.811 5.594 5.692 12,569 -0.15(-2.63%)
Apr 24, 2003 5.531 5.846 5.531 5.846 29,852 +0.05(+0.85%)
Apr 23, 2003 5.671 5.811 5.573 5.797 18,425 +0.20(+3.50%)
Apr 22, 2003 5.846 5.846 5.286 5.601 59,419 -0.06(-0.99%)
Apr 21, 2003 5.951 5.958 5.293 5.657 36,137 -0.26(-4.38%)
Apr 17, 2003 5.671 6.210 5.671 5.916 70,989 +0.32(+5.63%)
Apr 16, 2003 5.601 5.601 5.601 5.601 7,855 +0.00(+0.00%)
Apr 15, 2003 5.531 5.601 5.531 5.601 31,566 +0.11(+1.91%)
Apr 14, 2003 5.027 5.496 5.027 5.496 20,568 +0.21(+3.97%)
Apr 11, 2003 5.272 5.286 5.181 5.286 9,427 +0.19(+3.71%)
Apr 10, 2003 5.111 5.118 5.041 5.097 8,712 +0.06(+1.11%)
Apr 09, 2003 5.111 5.111 4.901 5.041 7,570 +0.13(+2.56%)
Apr 08, 2003 4.957 5.657 4.901 4.915 16,426 -0.30(-5.77%)
Apr 07, 2003 5.496 5.496 4.950 5.216 29,852 -0.11(-1.97%)
Apr 04, 2003 5.342 5.356 5.153 5.321 10,998 -0.04(-0.65%)
Apr 03, 2003 4.901 5.356 4.845 5.356 183,257 +0.49(+10.07%)
Apr 02, 2003 4.866 4.936 4.831 4.866 40,136 +0.11(+2.21%)
Apr 01, 2003 4.859 5.034 4.691 4.761 9,712 -0.04(-0.73%)
Mar 31, 2003 4.873 4.873 4.789 4.796 10,426 -0.08(-1.72%)
Mar 28, 2003 4.894 4.894 4.845 4.880 21,853 +0.04(+0.87%)
Mar 27, 2003 4.831 4.936 4.831 4.838 68,275 +0.01(+0.14%)
Mar 26, 2003 4.866 4.866 4.817 4.831 15,854 +0.00(+0.00%)
Mar 25, 2003 4.831 4.866 4.796 4.831 26,710 +0.00(+0.00%)
Mar 24, 2003 4.901 4.901 4.740 4.831 52,849 -0.13(-2.54%)
Mar 21, 2003 4.957 4.957 4.880 4.957 16,711 +0.08(+1.58%)
Mar 20, 2003 4.964 4.964 4.880 4.880 12,855 -0.08(-1.55%)
Mar 19, 2003 4.901 5.027 4.901 4.957 39,565 +0.00(+0.00%)
Mar 18, 2003 5.041 5.041 4.957 4.957 39,136 -0.04(-0.70%)
Mar 17, 2003 5.034 5.139 4.901 4.992 20,996 +0.17(+3.48%)
Mar 14, 2003 4.621 4.866 4.621 4.824 6,284 +0.13(+2.84%)
Mar 13, 2003 4.712 4.936 4.586 4.691 27,852 +0.03(+0.60%)
Mar 12, 2003 4.733 5.069 4.621 4.663 80,130 -0.38(-7.50%)
Mar 11, 2003 5.251 5.286 5.006 5.041 62,419 -0.21(-4.00%)
Mar 10, 2003 5.335 5.601 5.251 5.251 61,704 -0.22(-3.97%)
Mar 07, 2003 5.566 5.566 5.566 5.468 1,428 -0.08(-1.39%)
Mar 06, 2003 5.601 5.601 5.545 5.545 39,851 -0.06(-1.00%)
Mar 05, 2003 5.419 5.720 5.419 5.601 18,425 +0.06(+1.01%)
Mar 04, 2003 5.503 5.594 5.426 5.545 7,998 +0.04(+0.76%)
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.