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

Cresud Sacif ADR (NQ: CRESY )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 9.887 9.887 9.319 9.453 113,909 -0.18(-1.85%)
Nov 26, 2003 9.638 9.830 9.575 9.631 167,927 -0.01(-0.07%)
Nov 25, 2003 9.281 9.792 9.192 9.638 220,610 +0.35(+3.78%)
Nov 24, 2003 9.370 9.377 8.936 9.287 267,774 +0.35(+3.94%)
Nov 21, 2003 8.936 8.936 8.847 8.936 102,900 +0.11(+1.30%)
Nov 20, 2003 8.860 8.961 8.821 8.821 136,765 -0.03(-0.29%)
Nov 19, 2003 8.828 9.045 8.828 8.847 84,368 -0.03(-0.29%)
Nov 18, 2003 9.064 9.064 8.834 8.872 133,304 -0.13(-1.48%)
Nov 17, 2003 9.000 9.006 8.777 9.006 115,206 +0.18(+2.09%)
Nov 14, 2003 9.026 9.026 8.821 8.821 157,152 +0.00(+0.00%)
Nov 13, 2003 9.032 9.032 8.783 8.821 112,610 -0.11(-1.29%)
Nov 12, 2003 9.000 9.000 8.458 8.936 233,165 -0.10(-1.06%)
Nov 11, 2003 9.032 9.064 8.872 9.032 114,775 +0.10(+1.07%)
Nov 10, 2003 9.000 9.409 8.872 8.936 437,001 +0.06(+0.65%)
Nov 07, 2003 8.298 8.936 8.298 8.879 307,384 +0.73(+9.01%)
Nov 06, 2003 8.126 8.285 7.953 8.145 355,364 +0.06(+0.79%)
Nov 05, 2003 8.362 8.362 7.902 8.081 553,951 -0.19(-2.24%)
Nov 04, 2003 9.913 9.913 8.202 8.266 456,913 -0.16(-1.89%)
Nov 03, 2003 8.298 8.585 8.298 8.426 408,450 +0.20(+2.41%)
Oct 31, 2003 8.809 8.834 8.055 8.228 430,275 -0.61(-6.86%)
Oct 30, 2003 9.203 9.230 8.669 8.834 485,100 -0.37(-4.01%)
Oct 29, 2003 8.936 9.262 8.936 9.203 427,135 +0.32(+3.65%)
Oct 28, 2003 8.860 8.937 8.617 8.879 687,359 +0.17(+1.98%)
Oct 27, 2003 8.298 8.745 8.266 8.706 755,438 +0.48(+5.82%)
Oct 24, 2003 7.915 8.234 7.813 8.228 337,769 +0.28(+3.53%)
Oct 23, 2003 8.304 8.355 7.762 7.947 585,456 -0.36(-4.30%)
Oct 22, 2003 9.121 9.160 8.298 8.304 547,700 -0.15(-1.81%)
Oct 21, 2003 9.255 9.466 8.458 8.458 668,493 -0.16(-1.85%)
Oct 20, 2003 8.936 9.734 7.883 8.617 2,000,681 +1.84(+27.12%)
Oct 17, 2003 6.709 6.926 6.070 6.779 13,457 +0.00(+0.00%)
Oct 16, 2003 7.002 6.900 6.715 6.779 20,914 -0.22(-3.19%)
Oct 15, 2003 6.772 7.014 6.766 7.002 28,050 -0.01(-0.08%)
Oct 14, 2003 7.143 7.143 6.651 7.008 67,052 -0.14(-1.97%)
Oct 13, 2003 6.383 7.660 6.070 7.149 175,961 +0.79(+12.45%)
Oct 10, 2003 6.351 6.504 6.255 6.358 25,379 +0.04(+0.61%)
Oct 09, 2003 6.377 6.377 6.268 6.319 11,749 -0.04(-0.60%)
Oct 08, 2003 6.377 6.377 6.287 6.358 8,303 +0.01(+0.10%)
Oct 07, 2003 6.281 6.351 6.223 6.351 25,849 -0.01(-0.20%)
Oct 06, 2003 5.911 6.511 5.904 6.364 91,366 +0.31(+5.07%)
Oct 03, 2003 5.904 6.064 5.840 6.057 45,761 +0.15(+2.58%)
Oct 02, 2003 6.064 6.064 5.655 5.904 7,676 +0.00(+0.00%)
Oct 01, 2003 5.897 5.904 5.802 5.904 28,506 +0.15(+2.66%)
Sep 30, 2003 5.815 5.821 5.732 5.751 21,640 -0.31(-5.15%)
Sep 29, 2003 5.936 6.064 5.789 6.063 89,046 +0.17(+2.91%)
Sep 26, 2003 5.898 5.904 5.777 5.892 14,099 +0.06(+1.10%)
Sep 25, 2003 5.904 5.936 5.777 5.828 74,180 -0.04(-0.76%)
Sep 24, 2003 5.777 5.872 5.777 5.872 16,919 +0.10(+1.77%)
Sep 23, 2003 5.751 5.840 5.745 5.770 60,080 -0.04(-0.66%)
Sep 22, 2003 5.617 5.809 5.438 5.809 171,939 +0.20(+3.53%)
Sep 19, 2003 5.617 5.617 5.489 5.611 27,259 -0.01(-0.11%)
Sep 18, 2003 5.592 5.681 5.592 5.617 65,642 -0.01(-0.11%)
Sep 17, 2003 5.585 5.719 5.585 5.623 27,416 -0.12(-2.11%)
Sep 16, 2003 6.128 6.128 5.592 5.745 11,279 -0.03(-0.44%)
Sep 15, 2003 5.751 5.809 5.751 5.770 90,238 +0.01(+0.11%)
Sep 12, 2003 5.662 5.809 5.540 5.764 73,789 +0.11(+2.03%)
Sep 11, 2003 5.330 5.649 5.330 5.649 103,555 +0.26(+4.73%)
Sep 10, 2003 5.266 5.598 5.234 5.394 4,386 +0.02(+0.36%)
Sep 09, 2003 5.426 5.496 5.209 5.375 17,703 -0.07(-1.29%)
Sep 08, 2003 5.496 5.649 5.445 5.445 32,586 -0.01(-0.23%)
Sep 05, 2003 5.681 5.681 5.368 5.458 26,319 +0.10(+1.79%)
Sep 04, 2003 5.304 5.426 5.304 5.362 11,749 +0.00(+0.00%)
Sep 03, 2003 5.298 5.515 5.298 5.362 45,432 +0.06(+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.