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 (%)
Sep 30, 2002 2.997 3.380 2.996 3.380 90,976 +0.12(+3.63%)
Sep 27, 2002 3.372 3.372 3.261 3.261 2,439 -0.01(-0.21%)
Sep 26, 2002 3.268 3.268 3.268 3.268 0 +0.00(+0.00%)
Sep 25, 2002 3.275 3.276 3.268 3.268 82,654 -0.01(-0.19%)
Sep 24, 2002 3.394 3.394 3.136 3.275 38,600 -0.14(-4.10%)
Sep 23, 2002 3.484 3.484 3.414 3.415 75,622 -0.16(-4.48%)
Sep 20, 2002 3.555 3.575 3.477 3.575 15,067 +0.02(+0.59%)
Sep 19, 2002 3.833 3.833 3.484 3.554 56,681 -0.28(-7.27%)
Sep 18, 2002 3.840 4.139 3.833 3.833 3,443 -0.07(-1.79%)
Sep 17, 2002 4.042 4.495 3.903 3.903 20,520 -0.16(-3.95%)
Sep 16, 2002 4.181 4.181 4.063 4.063 41,040 -0.01(-0.34%)
Sep 13, 2002 4.112 4.251 4.077 4.077 17,076 +0.07(+1.74%)
Sep 12, 2002 4.035 4.035 3.896 4.007 201,848 -0.03(-0.69%)
Sep 11, 2002 3.791 4.098 3.770 4.035 3,874 +0.41(+11.35%)
Sep 10, 2002 3.624 3.631 3.484 3.624 258,437 +0.14(+3.98%)
Sep 09, 2002 3.275 3.631 3.275 3.485 77,057 +0.21(+6.40%)
Sep 06, 2002 3.310 3.310 3.171 3.275 168,465 -0.03(-1.05%)
Sep 05, 2002 3.484 3.484 3.171 3.310 145,792 +0.21(+6.74%)
Sep 04, 2002 2.788 3.101 2.788 3.101 59,551 +0.24(+8.54%)
Sep 03, 2002 3.136 3.136 2.788 2.857 41,614 -0.28(-8.89%)
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%)
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.