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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 30, 2002 3.136 3.136 3.135 3.136 11,049 -0.02(-0.66%)
Aug 29, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 28, 2002 3.157 3.157 3.157 3.157 0 +0.00(+0.00%)
Aug 27, 2002 3.324 3.324 2.906 3.157 16,502 -0.33(-9.38%)
Aug 26, 2002 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Aug 23, 2002 3.484 3.484 3.484 3.484 286 -0.00(-0.02%)
Aug 22, 2002 3.512 3.512 3.484 3.484 18,654 -0.17(-4.76%)
Aug 21, 2002 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Aug 20, 2002 3.659 3.659 3.659 3.659 2,008 -0.14(-3.67%)
Aug 16, 2002 3.798 3.798 3.798 3.798 143 -0.02(-0.55%)
Aug 15, 2002 3.819 3.819 3.819 3.819 143 -0.00(-0.02%)
Aug 14, 2002 4.008 4.008 3.820 3.820 21,094 -0.36(-8.65%)
Aug 13, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 12, 2002 4.181 4.181 4.181 4.181 0 +0.01(+0.18%)
Aug 07, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Aug 06, 2002 4.077 4.174 4.077 4.174 2,152 -0.01(-0.18%)
Aug 05, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 02, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 01, 2002 4.209 4.209 4.181 4.181 26,977 -0.17(-3.98%)
Jul 31, 2002 4.355 4.355 4.355 4.355 430 +0.16(+3.80%)
Jul 30, 2002 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 29, 2002 4.530 4.530 4.195 4.195 286 +0.01(+0.32%)
Jul 26, 2002 4.182 4.182 4.182 4.182 286 -0.17(-3.98%)
Jul 25, 2002 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Jul 24, 2002 4.355 4.356 4.355 4.356 286 +0.17(+3.99%)
Jul 23, 2002 4.460 4.460 4.188 4.188 2,152 -0.34(-7.54%)
Jul 22, 2002 4.349 4.530 4.349 4.530 22,241 +0.02(+0.46%)
Jul 19, 2002 4.537 4.537 4.397 4.509 16,215 -0.09(-1.97%)
Jul 17, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 12, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 11, 2002 4.599 4.599 4.599 4.599 35,874 +0.03(+0.76%)
Jul 10, 2002 4.599 4.606 4.565 4.565 38,887 +0.24(+5.65%)
Jul 09, 2002 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Jul 08, 2002 4.425 4.599 4.425 4.321 64,286 -0.10(-2.36%)
Jul 05, 2002 4.167 4.425 4.167 4.425 12,197 +0.26(+6.37%)
Jul 04, 2002 4.160 4.160 4.160 4.160 573 +0.00(+0.00%)
Jul 03, 2002 4.160 4.160 4.160 4.160 573 +0.02(+0.51%)
Jul 02, 2002 3.798 4.146 3.798 4.139 70,743 +0.42(+11.24%)
Jul 01, 2002 3.666 3.903 3.659 3.721 20,950 -0.08(-2.02%)
Jun 28, 2002 3.798 3.798 3.798 3.798 1,147 -0.03(-0.91%)
Jun 27, 2002 3.902 3.902 3.763 3.833 83,515 -0.14(-3.51%)
Jun 26, 2002 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Jun 25, 2002 4.021 4.021 3.903 3.972 54,672 -0.28(-6.56%)
Jun 21, 2002 3.833 3.840 3.833 4.251 2,008 +0.39(+10.11%)
Jun 20, 2002 3.861 3.861 3.861 3.861 0 +0.00(+0.00%)
Jun 19, 2002 3.861 3.861 3.861 3.861 76,053 -0.18(-4.48%)
Jun 18, 2002 4.042 4.042 4.042 4.042 143 +0.00(+0.00%)
Jun 17, 2002 4.042 4.042 4.042 4.042 860 +0.03(+0.87%)
Jun 14, 2002 4.007 4.007 4.007 4.007 0 +0.40(+11.00%)
Jun 12, 2002 3.610 3.610 3.610 3.610 5,165 -0.01(-0.19%)
Jun 11, 2002 3.693 3.693 3.484 3.617 10,188 -0.08(-2.08%)
Jun 10, 2002 3.589 3.693 3.589 3.693 3,013 -0.21(-5.36%)
Jun 07, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Jun 06, 2002 4.042 4.042 3.763 3.903 9,757 -0.15(-3.78%)
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.