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

Cresud Sacif ADR (NQ: CRESY )

10.41 +0.64 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 29, 2003 5.811 5.811 5.712 5.741 10,712 -0.07(-1.20%)
Aug 28, 2003 5.608 5.811 5.608 5.811 16,568 +0.03(+0.44%)
Aug 27, 2003 6.238 6.238 5.699 5.786 26,281 +0.04(+0.78%)
Aug 26, 2003 5.846 5.972 5.609 5.741 238,963 -0.22(-3.76%)
Aug 25, 2003 5.972 5.972 5.916 5.965 55,420 +0.01(+0.24%)
Aug 22, 2003 6.084 6.084 5.881 5.951 125,980 -0.06(-1.05%)
Aug 21, 2003 6.476 6.476 5.881 6.014 63,418 +0.03(+0.47%)
Aug 20, 2003 6.000 6.196 5.951 5.986 56,848 -0.14(-2.29%)
Aug 19, 2003 6.301 6.371 5.979 6.126 167,545 -0.44(-6.72%)
Aug 18, 2003 6.021 6.567 5.979 6.567 13,712 +0.41(+6.59%)
Aug 15, 2003 6.007 6.196 6.007 6.161 7,998 -0.13(-2.11%)
Aug 14, 2003 6.371 6.371 6.266 6.294 9,569 -0.07(-1.10%)
Aug 13, 2003 6.120 6.371 6.120 6.364 3,570 +0.05(+0.78%)
Aug 12, 2003 6.440 6.441 6.000 6.315 9,712 -0.06(-0.88%)
Aug 11, 2003 6.546 6.581 6.064 6.371 187,257 -0.08(-1.19%)
Aug 08, 2003 6.448 6.503 6.448 6.448 999 -0.04(-0.54%)
Aug 07, 2003 6.441 6.581 6.441 6.483 5,999 +0.04(+0.54%)
Aug 06, 2003 6.616 6.616 6.371 6.448 142,692 +0.01(+0.11%)
Aug 05, 2003 6.301 6.687 6.301 6.441 169,117 +0.14(+2.22%)
Aug 04, 2003 5.951 6.301 5.951 6.301 125,552 +0.14(+2.27%)
Aug 01, 2003 6.077 6.287 6.077 6.161 150,119 -0.01(-0.11%)
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%)
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.