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 (%)
Aug 29, 2003 5.519 5.519 5.426 5.453 11,278 -0.07(-1.20%)
Aug 28, 2003 5.327 5.519 5.327 5.519 17,443 +0.02(+0.44%)
Aug 27, 2003 5.925 5.925 5.413 5.495 27,669 +0.04(+0.78%)
Aug 26, 2003 5.553 5.672 5.327 5.453 251,584 -0.21(-3.76%)
Aug 25, 2003 5.672 5.672 5.619 5.666 58,347 +0.01(+0.24%)
Aug 22, 2003 5.779 5.779 5.586 5.652 132,634 -0.06(-1.05%)
Aug 21, 2003 6.151 6.151 5.586 5.712 66,768 +0.03(+0.47%)
Aug 20, 2003 5.699 5.885 5.652 5.686 59,850 -0.13(-2.29%)
Aug 19, 2003 5.985 6.051 5.679 5.819 176,394 -0.42(-6.72%)
Aug 18, 2003 5.719 6.238 5.679 6.238 14,436 +0.39(+6.59%)
Aug 15, 2003 5.706 5.885 5.706 5.852 8,421 -0.13(-2.11%)
Aug 14, 2003 6.051 6.051 5.952 5.978 10,075 -0.07(-1.10%)
Aug 13, 2003 5.813 6.051 5.813 6.045 3,759 +0.05(+0.78%)
Aug 12, 2003 6.117 6.118 5.699 5.998 10,225 -0.05(-0.88%)
Aug 11, 2003 6.218 6.251 5.759 6.051 197,147 -0.07(-1.19%)
Aug 08, 2003 6.125 6.177 6.125 6.125 1,052 -0.03(-0.54%)
Aug 07, 2003 6.118 6.251 6.118 6.158 6,315 +0.03(+0.54%)
Aug 06, 2003 6.284 6.284 6.051 6.125 150,228 +0.01(+0.11%)
Aug 05, 2003 5.985 6.351 5.985 6.118 178,048 +0.13(+2.22%)
Aug 04, 2003 5.652 5.985 5.652 5.985 132,183 +0.13(+2.27%)
Aug 01, 2003 5.772 5.972 5.772 5.852 158,048 -0.01(-0.11%)
Jul 31, 2003 5.599 5.872 5.519 5.859 222,260 +0.28(+4.99%)
Jul 30, 2003 5.519 5.652 5.519 5.580 2,706 -0.08(-1.39%)
Jul 29, 2003 5.533 5.659 5.493 5.658 21,654 +0.14(+2.51%)
Jul 28, 2003 5.686 5.686 5.519 5.520 7,368 -0.09(-1.69%)
Jul 25, 2003 5.466 5.619 5.466 5.615 7,669 -0.02(-0.43%)
Jul 24, 2003 5.686 5.686 5.619 5.639 83,610 -0.01(-0.22%)
Jul 23, 2003 5.626 5.686 5.599 5.652 67,670 +0.07(+1.18%)
Jul 22, 2003 5.460 5.712 5.460 5.586 90,077 +0.03(+0.60%)
Jul 21, 2003 5.453 5.579 5.453 5.553 28,271 +0.07(+1.21%)
Jul 18, 2003 5.486 5.493 5.453 5.486 23,459 +0.17(+3.12%)
Jul 17, 2003 5.253 5.486 5.253 5.320 41,504 +0.05(+1.01%)
Jul 16, 2003 5.546 5.559 5.200 5.267 124,363 -0.12(-2.22%)
Jul 15, 2003 6.231 6.231 5.386 5.386 154,589 -0.51(-8.58%)
Jul 14, 2003 5.952 5.992 5.885 5.892 13,985 -0.07(-1.12%)
Jul 11, 2003 5.919 5.958 5.958 5.958 1,654 +0.04(+0.66%)
Jul 10, 2003 6.051 6.151 5.919 5.919 16,240 -0.20(-3.25%)
Jul 09, 2003 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Jul 08, 2003 6.244 6.251 6.118 6.118 32,632 -0.10(-1.60%)
Jul 07, 2003 6.051 6.218 5.992 6.218 48,722 +0.17(+2.75%)
Jul 03, 2003 6.045 6.051 5.958 6.051 15,639 +0.01(+0.22%)
Jul 02, 2003 6.730 6.730 5.898 6.038 40,451 +0.06(+1.00%)
Jul 01, 2003 6.038 6.051 5.886 5.978 6,917 +0.00(+0.00%)
Jun 30, 2003 5.859 6.111 5.859 5.978 18,045 +0.09(+1.58%)
Jun 27, 2003 6.085 6.085 5.885 5.885 70,377 -0.21(-3.48%)
Jun 26, 2003 6.497 6.497 6.051 6.097 48,422 -0.35(-5.37%)
Jun 25, 2003 6.497 6.497 6.317 6.443 9,473 +0.03(+0.40%)
Jun 24, 2003 6.331 6.443 6.317 6.417 67,670 +0.09(+1.47%)
Jun 23, 2003 6.184 6.750 6.184 6.324 16,692 -0.24(-3.65%)
Jun 20, 2003 6.563 6.563 6.497 6.563 5,413 +0.05(+0.71%)
Jun 19, 2003 6.617 6.617 6.238 6.517 6,767 +0.23(+3.59%)
Jun 18, 2003 6.504 6.504 6.211 6.291 15,037 -0.21(-3.27%)
Jun 17, 2003 6.650 6.650 6.331 6.504 37,745 -0.15(-2.20%)
Jun 16, 2003 6.377 6.909 6.264 6.650 24,962 +0.33(+5.26%)
Jun 13, 2003 6.371 6.384 6.151 6.317 33,684 +0.07(+1.06%)
Jun 12, 2003 5.985 6.251 5.885 6.251 68,873 +0.30(+5.03%)
Jun 11, 2003 5.885 5.952 5.752 5.952 37,143 +0.05(+0.79%)
Jun 10, 2003 5.865 6.105 5.865 5.905 41,955 +0.03(+0.57%)
Jun 09, 2003 5.985 5.985 5.865 5.872 28,271 -0.11(-1.89%)
Jun 06, 2003 5.985 6.284 5.859 5.985 35,339 +0.01(+0.11%)
Jun 05, 2003 5.918 5.985 5.785 5.978 42,707 +0.13(+2.16%)
Jun 04, 2003 5.985 6.151 5.852 5.852 66,016 -0.10(-1.68%)
Jun 03, 2003 5.985 5.985 5.852 5.952 65,565 +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.