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 -0.030 (-0.37%)
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 28, 2003 10.30 10.30 9.709 9.848 109,339 -0.19(-1.85%)
Nov 26, 2003 10.04 10.24 9.975 10.03 161,189 -0.01(-0.07%)
Nov 25, 2003 9.669 10.20 9.576 10.04 211,759 +0.37(+3.78%)
Nov 24, 2003 9.762 9.769 9.310 9.676 257,030 +0.37(+3.94%)
Nov 21, 2003 9.310 9.310 9.217 9.309 98,772 +0.12(+1.30%)
Nov 20, 2003 9.230 9.336 9.190 9.190 131,277 -0.03(-0.29%)
Nov 19, 2003 9.197 9.423 9.197 9.217 80,983 -0.03(-0.29%)
Nov 18, 2003 9.443 9.443 9.203 9.243 127,956 -0.14(-1.48%)
Nov 17, 2003 9.376 9.383 9.144 9.382 110,584 +0.19(+2.09%)
Nov 14, 2003 9.403 9.403 9.190 9.190 150,846 +0.00(+0.00%)
Nov 13, 2003 9.410 9.410 9.150 9.190 108,092 -0.12(-1.29%)
Nov 12, 2003 9.376 9.376 8.811 9.310 223,810 -0.10(-1.06%)
Nov 11, 2003 9.410 9.443 9.243 9.410 110,170 +0.10(+1.07%)
Nov 10, 2003 9.376 9.802 9.243 9.310 419,467 +0.06(+0.65%)
Nov 07, 2003 8.645 9.310 8.645 9.250 295,051 +0.76(+9.01%)
Nov 06, 2003 8.465 8.632 8.286 8.485 341,106 +0.07(+0.79%)
Nov 05, 2003 8.711 8.711 8.233 8.419 531,725 -0.19(-2.24%)
Nov 04, 2003 10.33 10.33 8.545 8.612 438,580 -0.17(-1.89%)
Nov 03, 2003 8.645 8.944 8.645 8.778 392,062 +0.21(+2.40%)
Oct 31, 2003 9.177 9.203 8.392 8.572 413,011 -0.63(-6.86%)
Oct 30, 2003 9.588 9.616 9.031 9.203 465,636 -0.38(-4.01%)
Oct 29, 2003 9.310 9.649 9.310 9.588 409,998 +0.34(+3.65%)
Oct 28, 2003 9.230 9.310 8.977 9.250 659,780 +0.18(+1.98%)
Oct 27, 2003 8.645 9.110 8.612 9.070 725,128 +0.50(+5.82%)
Oct 24, 2003 8.246 8.578 8.139 8.572 324,217 +0.29(+3.53%)
Oct 23, 2003 8.651 8.705 8.086 8.279 561,966 -0.37(-4.30%)
Oct 22, 2003 9.503 9.543 8.645 8.651 525,725 -0.16(-1.81%)
Oct 21, 2003 9.642 9.862 8.811 8.811 641,672 -0.17(-1.85%)
Oct 20, 2003 9.310 10.14 8.213 8.977 1,920,408 +1.92(+27.12%)
Oct 17, 2003 6.989 7.215 6.324 7.062 12,917 +0.00(+0.00%)
Oct 16, 2003 7.295 7.189 6.996 7.062 20,075 -0.23(-3.19%)
Oct 15, 2003 7.056 7.308 7.049 7.295 26,925 -0.01(-0.08%)
Oct 14, 2003 7.441 7.441 6.929 7.301 64,362 -0.15(-1.97%)
Oct 13, 2003 6.650 7.980 6.324 7.448 168,901 +0.82(+12.45%)
Oct 10, 2003 6.617 6.776 6.517 6.623 24,361 +0.04(+0.61%)
Oct 09, 2003 6.643 6.643 6.530 6.583 11,278 -0.04(-0.60%)
Oct 08, 2003 6.643 6.643 6.550 6.623 7,970 +0.01(+0.10%)
Oct 07, 2003 6.543 6.617 6.484 6.617 24,812 -0.01(-0.20%)
Oct 06, 2003 6.158 6.783 6.151 6.630 87,701 +0.32(+5.07%)
Oct 03, 2003 6.151 6.317 6.085 6.310 43,925 +0.16(+2.58%)
Oct 02, 2003 6.317 6.317 5.892 6.151 7,368 +0.00(+0.00%)
Oct 01, 2003 6.144 6.151 6.045 6.151 27,362 +0.16(+2.66%)
Sep 30, 2003 6.058 6.065 5.972 5.992 20,771 -0.33(-5.15%)
Sep 29, 2003 6.184 6.317 6.031 6.317 85,473 +0.18(+2.91%)
Sep 26, 2003 6.144 6.151 6.018 6.138 13,534 +0.07(+1.10%)
Sep 25, 2003 6.151 6.184 6.018 6.071 71,204 -0.05(-0.76%)
Sep 24, 2003 6.018 6.118 6.018 6.118 16,240 +0.11(+1.77%)
Sep 23, 2003 5.992 6.085 5.985 6.011 57,670 -0.04(-0.66%)
Sep 22, 2003 5.852 6.051 5.666 6.051 165,041 +0.21(+3.53%)
Sep 19, 2003 5.852 5.852 5.719 5.845 26,165 -0.01(-0.11%)
Sep 18, 2003 5.825 5.918 5.825 5.852 63,008 -0.01(-0.11%)
Sep 17, 2003 5.819 5.958 5.819 5.859 26,316 -0.13(-2.11%)
Sep 16, 2003 6.384 6.384 5.826 5.985 10,827 -0.03(-0.44%)
Sep 15, 2003 5.992 6.051 5.992 6.011 86,618 +0.01(+0.11%)
Sep 12, 2003 5.898 6.051 5.772 6.005 70,828 +0.12(+2.03%)
Sep 11, 2003 5.553 5.885 5.553 5.885 99,400 +0.27(+4.73%)
Sep 10, 2003 5.486 5.832 5.453 5.619 4,210 +0.02(+0.36%)
Sep 09, 2003 5.652 5.726 5.426 5.599 16,992 -0.07(-1.29%)
Sep 08, 2003 5.726 5.885 5.672 5.672 31,278 -0.01(-0.23%)
Sep 05, 2003 5.918 5.918 5.593 5.686 25,263 +0.10(+1.79%)
Sep 04, 2003 5.526 5.652 5.526 5.586 11,278 +0.00(+0.00%)
Sep 03, 2003 5.519 5.745 5.519 5.586 43,609 +0.07(+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.