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

Cresud Sacif ADR (NQ: CRESY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2002 4.155 4.155 4.155 4.155 451 +0.15(+3.80%)
Jul 30, 2002 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Jul 29, 2002 4.322 4.322 4.003 4.003 300 +0.01(+0.32%)
Jul 26, 2002 3.991 3.991 3.991 3.991 300 -0.17(-3.98%)
Jul 25, 2002 4.156 4.156 4.156 4.156 0 +0.00(+0.00%)
Jul 24, 2002 4.155 4.156 4.155 4.156 300 +0.16(+3.99%)
Jul 23, 2002 4.256 4.256 3.997 3.997 2,255 -0.33(-7.54%)
Jul 22, 2002 4.150 4.322 4.150 4.322 23,308 +0.02(+0.46%)
Jul 19, 2002 4.329 4.329 4.196 4.302 16,992 -0.09(-1.97%)
Jul 17, 2002 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jul 12, 2002 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jul 11, 2002 4.389 4.389 4.389 4.389 37,594 +0.03(+0.76%)
Jul 10, 2002 4.389 4.396 4.356 4.356 40,752 +0.23(+5.65%)
Jul 09, 2002 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Jul 08, 2002 4.223 4.389 4.223 4.123 67,369 -0.10(-2.36%)
Jul 05, 2002 3.977 4.223 3.977 4.223 12,782 +0.25(+6.37%)
Jul 04, 2002 3.970 3.970 3.970 3.970 601 +0.00(+0.00%)
Jul 03, 2002 3.970 3.970 3.970 3.970 601 +0.02(+0.51%)
Jul 02, 2002 3.624 3.957 3.624 3.950 74,136 +0.40(+11.24%)
Jul 01, 2002 3.498 3.724 3.491 3.551 21,955 -0.07(-2.02%)
Jun 28, 2002 3.624 3.624 3.624 3.624 1,203 -0.03(-0.91%)
Jun 27, 2002 3.723 3.723 3.591 3.657 87,520 -0.13(-3.51%)
Jun 26, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jun 25, 2002 3.837 3.837 3.724 3.790 57,294 -0.27(-6.56%)
Jun 21, 2002 3.657 3.664 3.657 4.056 2,105 +0.37(+10.11%)
Jun 20, 2002 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Jun 19, 2002 3.684 3.684 3.684 3.684 79,700 -0.17(-4.48%)
Jun 18, 2002 3.857 3.857 3.857 3.857 150 +0.00(+0.00%)
Jun 17, 2002 3.857 3.857 3.857 3.857 902 +0.03(+0.87%)
Jun 14, 2002 3.824 3.824 3.824 3.824 0 +0.38(+11.00%)
Jun 12, 2002 3.445 3.445 3.445 3.445 5,413 -0.01(-0.19%)
Jun 11, 2002 3.524 3.524 3.325 3.451 10,676 -0.07(-2.08%)
Jun 10, 2002 3.425 3.524 3.425 3.524 3,157 -0.20(-5.36%)
Jun 07, 2002 3.724 3.724 3.724 3.724 0 +0.00(+0.00%)
Jun 06, 2002 3.857 3.857 3.591 3.724 10,225 -0.15(-3.78%)
Jun 05, 2002 3.870 3.870 3.870 3.870 0 -0.12(-3.00%)
May 31, 2002 3.990 4.023 3.990 3.990 33,684 -0.10(-2.44%)
May 28, 2002 4.090 4.090 4.090 4.090 751 -0.07(-1.60%)
May 27, 2002 4.156 4.156 4.156 4.156 1,503 +0.00(+0.00%)
May 24, 2002 4.156 4.156 4.156 4.156 1,503 -0.10(-2.34%)
May 23, 2002 4.256 4.256 4.256 4.256 6,015 +0.00(+0.02%)
May 22, 2002 4.416 4.416 4.189 4.255 4,661 -0.02(-0.48%)
May 21, 2002 4.157 4.276 4.157 4.276 91,280 +0.12(+2.88%)
May 20, 2002 4.416 4.416 4.056 4.156 30,978 +0.10(+2.46%)
May 17, 2002 4.056 4.056 4.056 4.056 902 -0.10(-2.40%)
May 16, 2002 4.056 4.156 4.056 4.156 5,263 +0.10(+2.46%)
May 15, 2002 3.790 4.056 3.790 4.056 10,225 +0.13(+3.39%)
May 14, 2002 3.923 3.923 3.923 3.923 3,458 -0.07(-1.67%)
May 13, 2002 4.056 4.056 3.990 3.990 21,955 -0.17(-3.98%)
May 10, 2002 4.056 4.156 4.056 4.155 9,022 +0.03(+0.79%)
May 09, 2002 4.123 4.123 4.123 4.123 150 -0.03(-0.80%)
May 08, 2002 4.156 4.156 4.156 4.156 7,518 +0.00(+0.00%)
May 07, 2002 4.189 4.209 4.156 4.156 27,068 -0.03(-0.81%)
May 06, 2002 4.256 4.256 4.190 4.190 300 -0.09(-2.16%)
May 03, 2002 4.063 4.283 4.063 4.283 21,654 -0.04(-0.92%)
May 02, 2002 4.189 4.322 4.056 4.322 32,782 +0.35(+8.88%)
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.