Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2002 3.487 3.487 3.487 3.487 2,245 +0.01(+0.38%)
Nov 27, 2002 3.441 3.474 3.440 3.474 7,334 +0.00(+0.00%)
Nov 26, 2002 3.474 3.474 3.474 3.474 0 +0.00(+0.00%)
Nov 25, 2002 3.467 3.474 3.467 3.474 4,490 +0.00(+0.00%)
Nov 22, 2002 3.474 3.474 3.474 3.474 0 +0.00(+0.00%)
Nov 21, 2002 3.181 3.487 3.181 3.474 42,061 +0.00(+0.00%)
Nov 20, 2002 3.473 3.508 3.473 3.474 31,883 +0.00(+0.00%)
Nov 19, 2002 3.507 3.674 3.274 3.474 30,835 +0.00(+0.00%)
Nov 18, 2002 3.481 3.507 3.474 3.474 5,987 -0.03(-0.95%)
Nov 15, 2002 3.507 3.507 3.507 3.507 0 +0.00(+0.00%)
Nov 14, 2002 3.507 3.507 3.507 3.507 1,796 +0.03(+0.96%)
Nov 13, 2002 3.407 3.507 3.407 3.474 65,562 -0.01(-0.19%)
Nov 12, 2002 3.501 3.507 3.354 3.481 62,868 -0.09(-2.62%)
Nov 11, 2002 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Nov 08, 2002 3.541 3.574 3.494 3.574 9,879 +0.05(+1.52%)
Nov 07, 2002 3.507 3.521 3.227 3.521 35,774 -0.15(-4.18%)
Nov 06, 2002 3.674 3.674 3.674 3.674 287,397 -0.11(-3.00%)
Nov 05, 2002 3.821 3.915 3.507 3.788 18,561 -0.12(-3.08%)
Nov 04, 2002 3.507 4.008 3.507 3.908 51,192 -0.03(-0.85%)
Nov 01, 2002 3.841 3.942 3.808 3.942 7,633 +0.00(+0.00%)
Oct 31, 2002 4.176 4.176 3.634 3.942 2,993 -0.07(-1.65%)
Oct 30, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Oct 29, 2002 4.008 4.008 4.008 4.008 598 -0.00(-0.02%)
Oct 28, 2002 3.881 3.881 3.875 4.008 2,095 -0.06(-1.48%)
Oct 25, 2002 4.069 4.069 4.069 4.069 0 +0.00(+0.00%)
Oct 24, 2002 4.069 4.069 4.069 4.069 3,742 +0.06(+1.50%)
Oct 23, 2002 3.948 4.008 3.875 4.008 93,703 -0.01(-0.17%)
Oct 22, 2002 4.075 4.175 4.015 4.015 14,369 -0.06(-1.48%)
Oct 21, 2002 4.175 4.182 4.075 4.075 136,962 -0.10(-2.40%)
Oct 18, 2002 3.841 4.175 3.841 4.175 4,490 +0.46(+12.33%)
Oct 17, 2002 3.507 3.717 3.507 3.717 1,511 +0.41(+12.40%)
Oct 16, 2002 3.260 3.307 3.260 3.307 4,640 +0.04(+1.23%)
Oct 15, 2002 3.267 3.267 3.267 3.267 0 +0.00(+0.00%)
Oct 14, 2002 3.307 3.307 3.266 3.267 1,197 +0.06(+1.73%)
Oct 11, 2002 3.211 3.211 3.211 3.211 299 +0.02(+0.77%)
Oct 10, 2002 3.187 3.187 3.187 3.187 299 -0.11(-3.42%)
Oct 09, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 08, 2002 3.207 3.300 3.173 3.300 21,255 +0.15(+4.64%)
Oct 07, 2002 3.173 3.200 3.153 3.153 5,388 -0.02(-0.61%)
Oct 04, 2002 3.173 3.173 3.173 3.173 2,544 +0.03(+1.04%)
Oct 03, 2002 3.140 3.140 3.140 3.140 1,646 +0.03(+1.08%)
Oct 02, 2002 3.259 3.327 3.100 3.107 75,292 -0.03(-1.06%)
Oct 01, 2002 3.233 3.233 3.140 3.140 37,571 -0.10(-3.09%)
Sep 30, 2002 2.873 3.240 2.872 3.240 94,900 +0.11(+3.63%)
Sep 27, 2002 3.233 3.233 3.127 3.127 2,544 -0.01(-0.21%)
Sep 26, 2002 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Sep 25, 2002 3.140 3.141 3.133 3.133 86,219 -0.01(-0.19%)
Sep 24, 2002 3.253 3.253 3.006 3.139 40,265 -0.13(-4.10%)
Sep 23, 2002 3.340 3.340 3.273 3.274 78,884 -0.15(-4.48%)
Sep 20, 2002 3.408 3.427 3.333 3.427 15,717 +0.02(+0.59%)
Sep 19, 2002 3.674 3.674 3.340 3.407 59,125 -0.27(-7.27%)
Sep 18, 2002 3.681 3.968 3.674 3.674 3,592 -0.07(-1.79%)
Sep 17, 2002 3.875 4.309 3.741 3.741 21,405 -0.15(-3.95%)
Sep 16, 2002 4.008 4.008 3.895 3.895 42,810 -0.01(-0.34%)
Sep 13, 2002 3.942 4.075 3.908 3.908 17,812 +0.07(+1.74%)
Sep 12, 2002 3.868 3.868 3.734 3.841 210,554 -0.03(-0.69%)
Sep 11, 2002 3.634 3.928 3.614 3.868 4,041 +0.39(+11.35%)
Sep 10, 2002 3.474 3.481 3.340 3.474 269,584 +0.13(+3.98%)
Sep 09, 2002 3.140 3.481 3.140 3.341 80,381 +0.20(+6.40%)
Sep 06, 2002 3.173 3.173 3.040 3.140 175,731 -0.03(-1.05%)
Sep 05, 2002 3.340 3.340 3.040 3.173 152,081 +0.20(+6.74%)
Sep 04, 2002 2.672 2.973 2.672 2.973 62,119 +0.23(+8.54%)
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.