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

Cresud Sacif ADR (NQ: CRESY )

9.460 UNCHANGED
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 (%)
Jul 31, 2002 4.375 4.375 4.375 4.375 428 +0.16(+3.80%)
Jul 30, 2002 4.215 4.215 4.215 4.215 0 +0.00(+0.00%)
Jul 29, 2002 4.551 4.551 4.215 4.215 285 +0.01(+0.32%)
Jul 26, 2002 4.201 4.201 4.201 4.201 285 -0.17(-3.98%)
Jul 25, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Jul 24, 2002 4.375 4.376 4.375 4.376 285 +0.17(+3.99%)
Jul 23, 2002 4.481 4.481 4.208 4.208 2,142 -0.34(-7.54%)
Jul 22, 2002 4.369 4.551 4.369 4.551 22,139 +0.02(+0.46%)
Jul 19, 2002 4.558 4.558 4.418 4.530 16,140 -0.09(-1.97%)
Jul 17, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 12, 2002 4.621 4.621 4.621 4.621 0 +0.00(+0.00%)
Jul 11, 2002 4.621 4.621 4.621 4.621 35,708 +0.04(+0.76%)
Jul 10, 2002 4.621 4.628 4.586 4.586 38,708 +0.25(+5.65%)
Jul 09, 2002 4.341 4.341 4.341 4.341 0 +0.00(+0.00%)
Jul 08, 2002 4.446 4.621 4.446 4.341 63,990 -0.11(-2.36%)
Jul 05, 2002 4.187 4.446 4.187 4.446 12,141 +0.27(+6.37%)
Jul 04, 2002 4.180 4.180 4.180 4.180 571 +0.00(+0.00%)
Jul 03, 2002 4.180 4.180 4.180 4.180 571 +0.02(+0.51%)
Jul 02, 2002 3.816 4.166 3.816 4.159 70,417 +0.42(+11.24%)
Jul 01, 2002 3.683 3.921 3.676 3.739 20,853 -0.08(-2.02%)
Jun 28, 2002 3.816 3.816 3.816 3.816 1,142 -0.04(-0.91%)
Jun 27, 2002 3.920 3.920 3.781 3.851 83,130 -0.14(-3.51%)
Jun 26, 2002 3.991 3.991 3.991 3.991 0 +0.00(+0.00%)
Jun 25, 2002 4.040 4.040 3.921 3.991 54,420 -0.28(-6.56%)
Jun 21, 2002 3.851 3.858 3.851 4.271 1,999 +0.39(+10.11%)
Jun 20, 2002 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jun 19, 2002 3.879 3.879 3.879 3.879 75,702 -0.18(-4.48%)
Jun 18, 2002 4.061 4.061 4.061 4.061 142 +0.00(+0.00%)
Jun 17, 2002 4.061 4.061 4.061 4.061 857 +0.04(+0.87%)
Jun 14, 2002 4.026 4.026 4.026 4.026 0 +0.40(+11.00%)
Jun 12, 2002 3.627 3.627 3.627 3.627 5,142 -0.01(-0.19%)
Jun 11, 2002 3.711 3.711 3.501 3.634 10,141 -0.08(-2.08%)
Jun 10, 2002 3.606 3.711 3.606 3.711 2,999 -0.21(-5.36%)
Jun 07, 2002 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Jun 06, 2002 4.061 4.061 3.781 3.921 9,712 -0.15(-3.78%)
Jun 05, 2002 4.075 4.075 4.075 4.075 0 -0.13(-3.00%)
May 31, 2002 4.201 4.236 4.201 4.201 31,995 -0.11(-2.44%)
May 28, 2002 4.306 4.306 4.306 4.306 714 -0.07(-1.60%)
May 27, 2002 4.376 4.376 4.376 4.376 1,428 +0.00(+0.00%)
May 24, 2002 4.376 4.376 4.376 4.376 1,428 -0.11(-2.34%)
May 23, 2002 4.481 4.481 4.481 4.481 5,713 +0.00(+0.02%)
May 22, 2002 4.649 4.649 4.411 4.480 4,427 -0.02(-0.48%)
May 21, 2002 4.376 4.502 4.376 4.502 86,701 +0.13(+2.88%)
May 20, 2002 4.649 4.649 4.271 4.376 29,424 +0.11(+2.46%)
May 17, 2002 4.270 4.271 4.270 4.271 857 -0.11(-2.40%)
May 16, 2002 4.271 4.376 4.271 4.376 4,999 +0.11(+2.46%)
May 15, 2002 3.991 4.271 3.991 4.271 9,712 +0.14(+3.39%)
May 14, 2002 4.131 4.131 4.131 4.131 3,285 -0.07(-1.67%)
May 13, 2002 4.271 4.271 4.201 4.201 20,853 -0.17(-3.98%)
May 10, 2002 4.271 4.376 4.271 4.375 8,570 +0.03(+0.79%)
May 09, 2002 4.341 4.341 4.341 4.341 142 -0.04(-0.80%)
May 08, 2002 4.376 4.376 4.376 4.376 7,141 +0.00(+0.00%)
May 07, 2002 4.411 4.432 4.376 4.376 25,710 -0.04(-0.81%)
May 06, 2002 4.481 4.481 4.411 4.411 285 -0.10(-2.16%)
May 03, 2002 4.278 4.509 4.278 4.509 20,568 -0.04(-0.92%)
May 02, 2002 4.411 4.551 4.271 4.551 31,138 +0.37(+8.88%)
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.