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

Cresud Sacif ADR (NQ: CRESY )

8.094 -0.266 (-3.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 10, 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 (%)
May 30, 2003 5.879 5.879 5.679 5.846 35,325 +0.11(+1.86%)
May 29, 2003 5.491 5.739 5.491 5.739 117,353 +0.21(+3.87%)
May 28, 2003 5.645 5.645 5.438 5.525 22,752 +0.00(+0.00%)
May 27, 2003 5.351 5.525 5.351 5.525 74,693 +0.07(+1.34%)
May 23, 2003 5.879 5.946 5.378 5.452 13,621 +0.10(+1.87%)
May 22, 2003 5.345 5.465 5.345 5.352 20,956 +0.04(+0.77%)
May 21, 2003 5.512 5.679 5.224 5.311 114,958 -0.17(-3.05%)
May 20, 2003 5.411 5.512 5.358 5.478 127,981 +0.00(+0.00%)
May 19, 2003 5.311 5.478 5.311 5.478 97,894 +0.00(+0.00%)
May 16, 2003 5.545 5.612 5.478 5.478 83,375 -0.06(-1.09%)
May 15, 2003 5.411 5.538 5.345 5.538 56,431 +0.13(+2.35%)
May 14, 2003 5.652 5.679 5.345 5.411 85,620 -0.27(-4.71%)
May 13, 2003 5.679 5.745 5.679 5.679 20,506 +0.00(+0.00%)
May 12, 2003 5.732 5.772 5.645 5.679 5,987 -0.13(-2.30%)
May 09, 2003 5.618 5.872 5.618 5.812 15,866 +0.07(+1.16%)
May 08, 2003 5.759 5.846 5.679 5.745 122,742 -0.03(-0.58%)
May 07, 2003 5.812 5.846 5.712 5.779 44,456 -0.03(-0.57%)
May 06, 2003 5.912 5.912 5.745 5.812 21,704 +0.07(+1.28%)
May 05, 2003 5.638 5.805 5.612 5.739 18,411 +0.09(+1.54%)
May 02, 2003 5.625 5.652 5.445 5.652 59,425 +0.20(+3.68%)
May 01, 2003 5.445 5.505 5.445 5.451 5,987 +0.01(+0.12%)
Apr 30, 2003 5.518 5.545 5.431 5.445 44,307 -0.03(-0.61%)
Apr 29, 2003 5.545 5.665 5.378 5.478 95,350 +0.04(+0.74%)
Apr 28, 2003 5.338 5.478 5.338 5.438 17,962 +0.01(+0.12%)
Apr 25, 2003 5.338 5.545 5.338 5.431 13,172 -0.15(-2.63%)
Apr 24, 2003 5.278 5.578 5.278 5.578 31,284 +0.05(+0.85%)
Apr 23, 2003 5.411 5.545 5.318 5.532 19,309 +0.19(+3.50%)
Apr 22, 2003 5.578 5.578 5.044 5.345 62,269 -0.05(-0.99%)
Apr 21, 2003 5.679 5.685 5.051 5.398 37,870 -0.25(-4.38%)
Apr 17, 2003 5.411 5.926 5.411 5.645 74,393 +0.30(+5.63%)
Apr 16, 2003 5.345 5.345 5.345 5.345 8,232 +0.00(+0.00%)
Apr 15, 2003 5.278 5.345 5.278 5.345 33,080 +0.10(+1.91%)
Apr 14, 2003 4.797 5.244 4.797 5.244 21,554 +0.20(+3.97%)
Apr 11, 2003 5.031 5.044 4.944 5.044 9,879 +0.18(+3.71%)
Apr 10, 2003 4.877 4.884 4.810 4.864 9,130 +0.05(+1.11%)
Apr 09, 2003 4.877 4.877 4.676 4.810 7,933 +0.12(+2.56%)
Apr 08, 2003 4.730 5.398 4.676 4.690 17,213 -0.29(-5.77%)
Apr 07, 2003 5.244 5.244 4.723 4.977 31,284 -0.10(-1.97%)
Apr 04, 2003 5.097 5.111 4.917 5.077 11,525 -0.03(-0.65%)
Apr 03, 2003 4.676 5.111 4.623 5.111 192,047 +0.47(+10.07%)
Apr 02, 2003 4.643 4.710 4.610 4.643 42,061 +0.10(+2.21%)
Apr 01, 2003 4.636 4.803 4.476 4.543 10,178 -0.03(-0.73%)
Mar 31, 2003 4.650 4.650 4.570 4.576 10,927 -0.08(-1.72%)
Mar 28, 2003 4.670 4.670 4.623 4.656 22,901 +0.04(+0.87%)
Mar 27, 2003 4.610 4.710 4.610 4.616 71,549 +0.01(+0.14%)
Mar 26, 2003 4.643 4.643 4.596 4.610 16,615 +0.00(+0.00%)
Mar 25, 2003 4.610 4.643 4.576 4.610 27,991 +0.00(+0.00%)
Mar 24, 2003 4.676 4.676 4.523 4.610 55,383 -0.12(-2.54%)
Mar 21, 2003 4.730 4.730 4.656 4.730 17,513 +0.07(+1.58%)
Mar 20, 2003 4.737 4.737 4.656 4.656 13,471 -0.07(-1.55%)
Mar 19, 2003 4.676 4.797 4.676 4.730 41,463 +0.00(+0.00%)
Mar 18, 2003 4.810 4.810 4.730 4.730 41,013 -0.03(-0.70%)
Mar 17, 2003 4.803 4.904 4.676 4.763 22,003 +0.16(+3.48%)
Mar 14, 2003 4.409 4.643 4.409 4.603 6,586 +0.13(+2.84%)
Mar 13, 2003 4.496 4.710 4.376 4.476 29,188 +0.03(+0.60%)
Mar 12, 2003 4.516 4.837 4.409 4.449 83,973 -0.36(-7.50%)
Mar 11, 2003 5.010 5.044 4.777 4.810 65,412 -0.20(-4.00%)
Mar 10, 2003 5.091 5.345 5.010 5.010 64,664 -0.21(-3.97%)
Mar 07, 2003 5.311 5.311 5.311 5.218 1,496 -0.07(-1.39%)
Mar 06, 2003 5.345 5.345 5.291 5.291 41,762 -0.05(-1.00%)
Mar 05, 2003 5.171 5.458 5.171 5.345 19,309 +0.05(+1.01%)
Mar 04, 2003 5.251 5.338 5.178 5.291 8,382 +0.04(+0.76%)
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.