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

Cresud Sacif ADR (NQ: CRESY )

9.500 +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 28, 2003 10.84 10.84 10.22 10.37 103,854 -0.20(-1.85%)
Nov 26, 2003 10.57 10.78 10.50 10.56 153,103 -0.01(-0.07%)
Nov 25, 2003 10.18 10.74 10.08 10.57 201,136 +0.38(+3.78%)
Nov 24, 2003 10.28 10.28 9.802 10.19 244,137 +0.39(+3.94%)
Nov 21, 2003 9.802 9.802 9.703 9.801 93,817 +0.13(+1.30%)
Nov 20, 2003 9.717 9.829 9.675 9.675 124,692 -0.03(-0.29%)
Nov 19, 2003 9.682 9.921 9.682 9.703 76,921 -0.03(-0.29%)
Nov 18, 2003 9.942 9.942 9.689 9.731 121,537 -0.15(-1.48%)
Nov 17, 2003 9.872 9.879 9.626 9.878 105,036 +0.20(+2.09%)
Nov 14, 2003 9.900 9.900 9.675 9.675 143,279 +0.00(+0.00%)
Nov 13, 2003 9.907 9.907 9.633 9.675 102,670 -0.13(-1.29%)
Nov 12, 2003 9.872 9.872 9.276 9.802 212,583 -0.11(-1.06%)
Nov 11, 2003 9.907 9.942 9.731 9.907 104,644 +0.11(+1.07%)
Nov 10, 2003 9.872 10.32 9.731 9.802 398,424 +0.06(+0.65%)
Nov 07, 2003 9.101 9.802 9.101 9.738 280,250 +0.81(+9.01%)
Nov 06, 2003 8.912 9.087 8.723 8.933 323,994 +0.07(+0.79%)
Nov 05, 2003 9.171 9.171 8.667 8.863 505,051 -0.20(-2.24%)
Nov 04, 2003 10.87 10.87 8.996 9.066 416,579 -0.18(-1.89%)
Nov 03, 2003 9.101 9.416 9.101 9.241 372,394 +0.22(+2.40%)
Oct 31, 2003 9.661 9.689 8.835 9.024 392,292 -0.67(-6.86%)
Oct 30, 2003 10.09 10.12 9.508 9.689 442,278 -0.40(-4.01%)
Oct 29, 2003 9.802 10.16 9.802 10.09 389,430 +0.36(+3.65%)
Oct 28, 2003 9.717 9.802 9.451 9.738 626,682 +0.19(+1.98%)
Oct 27, 2003 9.101 9.591 9.066 9.549 688,752 +0.53(+5.82%)
Oct 24, 2003 8.681 9.031 8.569 9.024 307,953 +0.31(+3.53%)
Oct 23, 2003 9.108 9.164 8.513 8.716 533,775 -0.39(-4.30%)
Oct 22, 2003 10.00 10.05 9.101 9.108 499,352 -0.17(-1.81%)
Oct 21, 2003 10.15 10.38 9.276 9.276 609,482 -0.18(-1.85%)
Oct 20, 2003 9.802 10.68 8.646 9.451 1,824,071 +2.02(+27.12%)
Oct 17, 2003 7.358 7.596 6.658 7.435 12,269 +0.00(+0.00%)
Oct 16, 2003 7.680 7.568 7.365 7.435 19,068 -0.25(-3.19%)
Oct 15, 2003 7.428 7.693 7.421 7.680 25,574 -0.01(-0.08%)
Oct 14, 2003 7.834 7.834 7.295 7.686 61,133 -0.15(-1.97%)
Oct 13, 2003 7.001 8.401 6.658 7.841 160,428 +0.87(+12.45%)
Oct 10, 2003 6.966 7.134 6.861 6.973 23,139 +0.04(+0.61%)
Oct 09, 2003 6.994 6.994 6.875 6.931 10,712 -0.04(-0.60%)
Oct 08, 2003 6.994 6.994 6.896 6.973 7,570 +0.01(+0.10%)
Oct 07, 2003 6.889 6.966 6.826 6.966 23,567 -0.01(-0.20%)
Oct 06, 2003 6.483 7.141 6.476 6.980 83,301 +0.34(+5.07%)
Oct 03, 2003 6.476 6.651 6.406 6.643 41,722 +0.17(+2.58%)
Oct 02, 2003 6.651 6.651 6.203 6.476 6,998 +0.00(+0.00%)
Oct 01, 2003 6.468 6.476 6.364 6.476 25,990 +0.17(+2.66%)
Sep 30, 2003 6.378 6.385 6.287 6.308 19,729 -0.34(-5.15%)
Sep 29, 2003 6.511 6.651 6.350 6.650 81,186 +0.19(+2.91%)
Sep 26, 2003 6.469 6.476 6.336 6.462 12,855 +0.07(+1.10%)
Sep 25, 2003 6.476 6.511 6.336 6.392 67,632 -0.05(-0.76%)
Sep 24, 2003 6.336 6.441 6.336 6.441 15,426 +0.11(+1.77%)
Sep 23, 2003 6.308 6.406 6.301 6.329 54,777 -0.04(-0.66%)
Sep 22, 2003 6.161 6.371 5.965 6.371 156,761 +0.22(+3.53%)
Sep 19, 2003 6.161 6.161 6.021 6.154 24,853 -0.01(-0.11%)
Sep 18, 2003 6.133 6.231 6.133 6.161 59,848 -0.01(-0.11%)
Sep 17, 2003 6.126 6.273 6.126 6.168 24,996 -0.13(-2.11%)
Sep 16, 2003 6.721 6.721 6.134 6.301 10,284 -0.03(-0.44%)
Sep 15, 2003 6.308 6.371 6.308 6.329 82,273 +0.01(+0.11%)
Sep 12, 2003 6.210 6.371 6.077 6.322 67,275 +0.13(+2.03%)
Sep 11, 2003 5.846 6.196 5.846 6.196 94,414 +0.28(+4.73%)
Sep 10, 2003 5.776 6.140 5.741 5.916 3,999 +0.02(+0.36%)
Sep 09, 2003 5.951 6.028 5.713 5.895 16,140 -0.08(-1.29%)
Sep 08, 2003 6.028 6.196 5.972 5.972 29,709 -0.01(-0.23%)
Sep 05, 2003 6.231 6.231 5.888 5.986 23,996 +0.11(+1.79%)
Sep 04, 2003 5.818 5.951 5.818 5.881 10,712 +0.00(+0.00%)
Sep 03, 2003 5.811 6.049 5.811 5.881 41,422 +0.07(+1.20%)
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.