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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 5.895 6.182 5.811 6.168 211,110 +0.29(+4.99%)
Jul 30, 2003 5.811 5.951 5.811 5.875 2,571 -0.08(-1.39%)
Jul 29, 2003 5.825 5.958 5.783 5.957 20,568 +0.15(+2.51%)
Jul 28, 2003 5.986 5.986 5.811 5.812 6,998 -0.10(-1.69%)
Jul 25, 2003 5.755 5.916 5.755 5.912 7,284 -0.03(-0.43%)
Jul 24, 2003 5.986 5.986 5.916 5.937 79,416 -0.01(-0.22%)
Jul 23, 2003 5.923 5.986 5.895 5.950 64,275 +0.07(+1.18%)
Jul 22, 2003 5.748 6.014 5.748 5.881 85,558 +0.04(+0.60%)
Jul 21, 2003 5.741 5.874 5.741 5.846 26,853 +0.07(+1.21%)
Jul 18, 2003 5.776 5.783 5.741 5.776 22,282 +0.18(+3.13%)
Jul 17, 2003 5.531 5.776 5.531 5.601 39,422 +0.06(+1.01%)
Jul 16, 2003 5.839 5.853 5.475 5.545 118,124 -0.13(-2.22%)
Jul 15, 2003 6.560 6.560 5.671 5.671 146,834 -0.53(-8.58%)
Jul 14, 2003 6.266 6.308 6.196 6.203 13,283 -0.07(-1.12%)
Jul 11, 2003 6.232 6.273 6.273 6.273 1,571 +0.04(+0.66%)
Jul 10, 2003 6.371 6.476 6.232 6.232 15,426 -0.21(-3.25%)
Jul 09, 2003 6.441 6.441 6.441 6.441 0 +0.00(+0.00%)
Jul 08, 2003 6.574 6.581 6.441 6.441 30,995 -0.11(-1.60%)
Jul 07, 2003 6.371 6.546 6.308 6.546 46,278 +0.18(+2.75%)
Jul 03, 2003 6.364 6.371 6.273 6.371 14,854 +0.01(+0.22%)
Jul 02, 2003 7.085 7.085 6.210 6.357 38,422 +0.06(+1.00%)
Jul 01, 2003 6.357 6.371 6.197 6.294 6,570 +0.00(+0.00%)
Jun 30, 2003 6.168 6.434 6.168 6.294 17,140 +0.10(+1.58%)
Jun 27, 2003 6.406 6.406 6.196 6.196 66,846 -0.22(-3.48%)
Jun 26, 2003 6.840 6.840 6.371 6.419 45,992 -0.36(-5.37%)
Jun 25, 2003 6.840 6.840 6.651 6.783 8,998 +0.03(+0.40%)
Jun 24, 2003 6.665 6.783 6.651 6.756 64,275 +0.10(+1.47%)
Jun 23, 2003 6.511 7.106 6.511 6.658 15,854 -0.25(-3.65%)
Jun 20, 2003 6.910 6.910 6.840 6.910 5,142 +0.05(+0.71%)
Jun 19, 2003 6.966 6.966 6.567 6.861 6,427 +0.24(+3.59%)
Jun 18, 2003 6.847 6.847 6.539 6.623 14,283 -0.22(-3.27%)
Jun 17, 2003 7.001 7.001 6.665 6.847 35,851 -0.15(-2.20%)
Jun 16, 2003 6.714 7.274 6.595 7.001 23,710 +0.35(+5.26%)
Jun 13, 2003 6.707 6.721 6.476 6.651 31,995 +0.07(+1.06%)
Jun 12, 2003 6.301 6.581 6.196 6.581 65,418 +0.32(+5.03%)
Jun 11, 2003 6.196 6.266 6.056 6.266 35,280 +0.05(+0.79%)
Jun 10, 2003 6.175 6.427 6.175 6.217 39,851 +0.04(+0.57%)
Jun 09, 2003 6.301 6.301 6.175 6.182 26,853 -0.12(-1.89%)
Jun 06, 2003 6.301 6.616 6.168 6.301 33,566 +0.01(+0.11%)
Jun 05, 2003 6.231 6.301 6.091 6.294 40,565 +0.13(+2.16%)
Jun 04, 2003 6.301 6.476 6.161 6.161 62,704 -0.11(-1.68%)
Jun 03, 2003 6.301 6.301 6.161 6.266 62,276 +0.07(+1.13%)
Jun 02, 2003 6.196 6.266 6.091 6.196 58,133 +0.07(+1.14%)
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%)
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.