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 (%)
Dec 31, 2002 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Dec 30, 2002 3.524 3.524 3.524 3.524 8,571 +0.00(+0.02%)
Dec 27, 2002 3.524 3.524 3.524 3.524 300 +0.10(+2.89%)
Dec 26, 2002 3.425 3.425 3.425 3.425 7,970 +0.00(+0.00%)
Dec 24, 2002 3.491 3.491 3.491 3.425 3,007 +0.13(+4.04%)
Dec 23, 2002 3.185 3.292 3.165 3.292 9,173 +0.09(+2.91%)
Dec 20, 2002 3.165 3.252 3.165 3.199 5,263 +0.14(+4.56%)
Dec 19, 2002 3.325 3.325 3.059 3.059 6,616 -0.10(-3.16%)
Dec 18, 2002 3.325 3.458 3.119 3.159 78,949 -0.05(-1.66%)
Dec 17, 2002 3.325 3.325 3.212 3.212 14,436 -0.11(-3.40%)
Dec 16, 2002 3.325 3.325 3.325 3.325 14,887 +0.02(+0.60%)
Dec 13, 2002 3.159 3.332 3.119 3.305 51,128 +0.17(+5.27%)
Dec 12, 2002 3.159 3.325 2.992 3.139 13,233 -0.05(-1.65%)
Dec 11, 2002 3.225 3.232 3.159 3.192 12,331 -0.01(-0.21%)
Dec 10, 2002 3.292 3.292 3.199 3.199 4,962 -0.06(-1.82%)
Dec 09, 2002 3.125 3.325 3.125 3.258 7,669 -0.03(-1.03%)
Dec 06, 2002 3.485 3.485 3.258 3.292 9,774 -0.01(-0.40%)
Dec 05, 2002 3.345 3.345 3.292 3.305 100,904 -0.09(-2.55%)
Dec 04, 2002 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Dec 03, 2002 3.405 3.405 3.332 3.391 2,857 -0.04(-1.16%)
Dec 02, 2002 3.651 3.651 3.431 3.431 7,819 -0.04(-1.15%)
Nov 29, 2002 3.471 3.471 3.471 3.471 2,255 +0.01(+0.38%)
Nov 27, 2002 3.425 3.458 3.424 3.458 7,368 +0.00(+0.00%)
Nov 26, 2002 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Nov 25, 2002 3.451 3.458 3.451 3.458 4,511 +0.00(+0.00%)
Nov 22, 2002 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Nov 21, 2002 3.166 3.471 3.166 3.458 42,256 +0.00(+0.00%)
Nov 20, 2002 3.457 3.492 3.457 3.458 32,030 +0.00(+0.00%)
Nov 19, 2002 3.491 3.657 3.258 3.458 30,978 +0.00(+0.00%)
Nov 18, 2002 3.465 3.491 3.458 3.458 6,015 -0.03(-0.95%)
Nov 15, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Nov 14, 2002 3.491 3.491 3.491 3.491 1,804 +0.03(+0.96%)
Nov 13, 2002 3.391 3.491 3.391 3.458 65,866 -0.01(-0.19%)
Nov 12, 2002 3.485 3.491 3.338 3.465 63,159 -0.09(-2.62%)
Nov 11, 2002 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Nov 08, 2002 3.524 3.558 3.478 3.558 9,925 +0.05(+1.52%)
Nov 07, 2002 3.491 3.504 3.212 3.504 35,940 -0.15(-4.18%)
Nov 06, 2002 3.657 3.657 3.657 3.657 288,727 -0.11(-3.00%)
Nov 05, 2002 3.804 3.897 3.491 3.770 18,647 -0.12(-3.08%)
Nov 04, 2002 3.491 3.990 3.491 3.890 51,429 -0.03(-0.85%)
Nov 01, 2002 3.824 3.923 3.790 3.923 7,669 +0.00(+0.00%)
Oct 31, 2002 4.157 4.157 3.618 3.923 3,007 -0.07(-1.65%)
Oct 30, 2002 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Oct 29, 2002 3.990 3.990 3.989 3.989 601 -0.00(-0.02%)
Oct 28, 2002 3.864 3.864 3.857 3.990 2,105 -0.06(-1.48%)
Oct 25, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 24, 2002 4.050 4.050 4.050 4.050 3,759 +0.06(+1.50%)
Oct 23, 2002 3.930 3.990 3.857 3.990 94,137 -0.01(-0.17%)
Oct 22, 2002 4.056 4.156 3.997 3.997 14,436 -0.06(-1.48%)
Oct 21, 2002 4.156 4.163 4.056 4.056 137,596 -0.10(-2.40%)
Oct 18, 2002 3.824 4.156 3.824 4.156 4,511 +0.46(+12.33%)
Oct 17, 2002 3.491 3.700 3.491 3.700 1,518 +0.41(+12.40%)
Oct 16, 2002 3.245 3.292 3.245 3.292 4,661 +0.04(+1.23%)
Oct 15, 2002 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
Oct 14, 2002 3.292 3.292 3.251 3.252 1,203 +0.06(+1.73%)
Oct 11, 2002 3.196 3.196 3.196 3.196 300 +0.02(+0.77%)
Oct 10, 2002 3.172 3.172 3.172 3.172 300 -0.11(-3.42%)
Oct 09, 2002 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Oct 08, 2002 3.192 3.284 3.159 3.284 21,353 +0.15(+4.64%)
Oct 07, 2002 3.159 3.185 3.139 3.139 5,413 -0.02(-0.61%)
Oct 04, 2002 3.159 3.159 3.158 3.158 2,556 +0.03(+1.04%)
Oct 03, 2002 3.125 3.125 3.125 3.125 1,654 +0.03(+1.07%)
Oct 02, 2002 3.244 3.312 3.086 3.092 75,640 -0.03(-1.06%)
Oct 01, 2002 3.219 3.219 3.125 3.125 37,745 -0.10(-3.09%)
Sep 30, 2002 2.859 3.225 2.859 3.225 95,340 +0.11(+3.63%)
Sep 27, 2002 3.218 3.218 3.112 3.112 2,556 -0.01(-0.21%)
Sep 26, 2002 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Sep 25, 2002 3.125 3.126 3.118 3.119 86,618 -0.01(-0.19%)
Sep 24, 2002 3.238 3.238 2.992 3.125 40,451 -0.13(-4.10%)
Sep 23, 2002 3.325 3.325 3.258 3.258 79,249 -0.15(-4.48%)
Sep 20, 2002 3.392 3.411 3.318 3.411 15,789 +0.02(+0.59%)
Sep 19, 2002 3.657 3.657 3.325 3.391 59,399 -0.27(-7.27%)
Sep 18, 2002 3.664 3.949 3.657 3.657 3,609 -0.07(-1.79%)
Sep 17, 2002 3.857 4.289 3.724 3.724 21,504 -0.15(-3.95%)
Sep 16, 2002 3.990 3.990 3.877 3.877 43,008 -0.01(-0.34%)
Sep 13, 2002 3.923 4.056 3.890 3.890 17,895 +0.07(+1.74%)
Sep 12, 2002 3.850 3.850 3.717 3.824 211,529 -0.03(-0.69%)
Sep 11, 2002 3.618 3.910 3.598 3.850 4,060 +0.39(+11.35%)
Sep 10, 2002 3.458 3.465 3.325 3.458 270,832 +0.13(+3.98%)
Sep 09, 2002 3.125 3.465 3.125 3.326 80,753 +0.20(+6.40%)
Sep 06, 2002 3.159 3.159 3.026 3.125 176,545 -0.03(-1.05%)
Sep 05, 2002 3.324 3.324 3.026 3.159 152,785 +0.20(+6.74%)
Sep 04, 2002 2.660 2.959 2.660 2.959 62,407 +0.23(+8.54%)
Sep 03, 2002 2.992 2.992 2.660 2.726 43,609 -0.27(-8.89%)
Aug 30, 2002 2.992 2.992 2.992 2.992 11,579 -0.02(-0.66%)
Aug 29, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Aug 28, 2002 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Aug 27, 2002 3.172 3.172 2.773 3.012 17,293 -0.31(-9.38%)
Aug 26, 2002 3.324 3.324 3.324 3.324 0 +0.00(+0.00%)
Aug 23, 2002 3.324 3.324 3.324 3.324 300 -0.00(-0.02%)
Aug 22, 2002 3.352 3.352 3.324 3.325 19,549 -0.17(-4.76%)
Aug 21, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Aug 20, 2002 3.491 3.491 3.491 3.491 2,105 -0.13(-3.67%)
Aug 16, 2002 3.624 3.624 3.624 3.624 150 -0.02(-0.55%)
Aug 15, 2002 3.644 3.644 3.644 3.644 150 -0.00(-0.02%)
Aug 14, 2002 3.824 3.824 3.645 3.645 22,105 -0.35(-8.65%)
Aug 13, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 12, 2002 3.990 3.990 3.990 3.990 0 +0.01(+0.18%)
Aug 07, 2002 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Aug 06, 2002 3.890 3.983 3.890 3.983 2,255 -0.01(-0.18%)
Aug 05, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 02, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 01, 2002 4.017 4.017 3.990 3.990 28,271 -0.17(-3.98%)
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%)
May 01, 2002 3.970 3.970 3.970 3.970 751 -0.15(-3.69%)
Apr 30, 2002 4.322 4.322 3.997 4.122 83,911 -0.20(-4.63%)
Apr 29, 2002 4.312 4.322 4.237 4.322 9,624 +0.07(+1.56%)
Apr 26, 2002 4.256 4.256 4.256 4.256 1,353 -0.07(-1.54%)
Apr 25, 2002 4.322 4.322 4.322 4.322 150 -0.05(-1.07%)
Apr 24, 2002 4.371 4.371 4.369 4.369 451 +0.00(+0.00%)
Apr 23, 2002 4.369 4.369 4.369 4.369 751 -0.02(-0.45%)
Apr 22, 2002 4.459 4.459 4.369 4.389 16,692 -0.03(-0.75%)
Apr 19, 2002 4.389 4.442 4.389 4.422 122,408 +0.03(+0.76%)
Apr 18, 2002 4.386 4.392 4.322 4.389 25,865 -0.07(-1.48%)
Apr 17, 2002 4.356 4.455 4.356 4.455 902 +0.07(+1.50%)
Apr 16, 2002 4.369 4.369 4.369 4.389 16,541 +0.00(+0.00%)
Apr 15, 2002 4.425 4.425 4.322 4.389 107,069 -0.07(-1.49%)
Apr 12, 2002 4.455 4.455 4.455 4.455 15,489 +0.13(+3.08%)
Apr 11, 2002 4.322 4.322 4.322 4.322 150 -0.13(-2.99%)
Apr 10, 2002 4.316 4.455 4.316 4.455 103,911 +0.33(+8.06%)
Apr 09, 2002 4.123 4.176 4.123 4.123 7,518 -0.13(-3.13%)
Apr 08, 2002 4.094 4.256 4.094 4.256 3,759 +0.20(+4.92%)
Apr 05, 2002 4.056 4.056 4.056 4.056 1,503 +0.07(+1.67%)
Apr 04, 2002 4.023 4.056 3.990 3.990 98,047 -0.02(-0.50%)
Apr 03, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Apr 02, 2002 3.997 4.023 3.990 4.010 82,558 +0.02(+0.50%)
Apr 01, 2002 3.990 3.990 3.990 3.990 902 +0.00(+0.00%)
Mar 29, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 28, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 27, 2002 3.990 3.990 3.990 3.990 7,518 +0.02(+0.50%)
Mar 26, 2002 3.991 3.991 3.970 3.970 31,729 +0.00(+0.00%)
Mar 25, 2002 3.991 3.991 3.970 3.970 15,037 +0.01(+0.34%)
Mar 22, 2002 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Mar 21, 2002 4.070 4.070 3.957 3.957 4,360 -0.24(-5.71%)
Mar 20, 2002 4.176 4.196 4.176 4.196 25,564 +0.06(+1.45%)
Mar 19, 2002 4.189 4.189 4.123 4.136 50,076 -0.04(-0.96%)
Mar 18, 2002 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Mar 15, 2002 4.189 4.189 4.176 4.176 8,421 -0.01(-0.32%)
Mar 14, 2002 4.176 4.389 4.056 4.189 21,203 +0.00(+0.00%)
Mar 13, 2002 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Mar 12, 2002 4.289 4.289 4.023 4.189 7,218 -0.22(-4.98%)
Mar 11, 2002 4.409 4.409 4.409 4.409 451 +0.15(+3.59%)
Mar 08, 2002 4.256 4.256 4.156 4.256 4,812 +0.00(+0.00%)
Mar 07, 2002 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
Mar 06, 2002 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
Mar 05, 2002 4.409 4.409 4.256 4.256 4,661 +0.10(+2.38%)
Mar 04, 2002 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Mar 01, 2002 4.322 4.322 4.157 4.157 2,255 -0.17(-3.83%)
Feb 28, 2002 4.322 4.322 4.322 4.322 0 +0.00(+0.00%)
Feb 27, 2002 4.322 4.322 4.322 4.322 751 +0.17(+4.00%)
Feb 26, 2002 4.322 4.322 4.156 4.156 10,376 -0.23(-5.30%)
Feb 25, 2002 4.389 4.389 4.389 4.389 6,315 +0.00(+0.00%)
Feb 22, 2002 4.325 4.389 4.189 4.389 12,481 +0.07(+1.54%)
Feb 21, 2002 4.322 4.322 4.322 4.322 5,112 +0.00(+0.00%)
Feb 20, 2002 4.322 4.322 4.322 4.322 0 +0.00(+0.00%)
Feb 19, 2002 4.615 4.622 4.189 4.322 13,534 -0.30(-6.47%)
Feb 18, 2002 4.622 4.622 4.622 4.622 0 +0.00(+0.00%)
Feb 15, 2002 4.622 4.622 4.622 4.622 0 +0.00(+0.00%)
Feb 14, 2002 4.622 4.622 4.622 4.622 0 +0.00(+0.00%)
Feb 13, 2002 4.622 4.622 4.622 4.622 0 +0.00(+0.00%)
Feb 12, 2002 4.509 4.622 4.509 4.622 1,804 +0.13(+2.96%)
Feb 11, 2002 4.489 4.489 4.489 4.489 0 +0.00(+0.00%)
Feb 08, 2002 4.489 4.489 4.489 4.489 3,759 +0.03(+0.75%)
Feb 07, 2002 4.356 4.455 4.322 4.455 20,752 +0.10(+2.29%)
Feb 06, 2002 4.356 4.356 4.076 4.356 26,015 +0.03(+0.77%)
Feb 05, 2002 4.322 4.322 4.322 4.322 4,962 +0.00(+0.00%)
Feb 04, 2002 3.957 4.389 3.957 4.322 5,112 -0.04(-0.91%)
Feb 01, 2002 4.362 4.362 4.362 4.362 22,406 +0.00(+0.00%)
Jan 31, 2002 4.362 4.362 3.923 4.362 17,443 -0.09(-2.09%)
Jan 30, 2002 4.324 4.455 4.322 4.455 751 +0.13(+3.08%)
Jan 29, 2002 4.356 4.356 4.322 4.322 5,112 +0.21(+5.16%)
Jan 28, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jan 25, 2002 4.110 4.110 4.110 4.110 3,007 -0.30(-6.90%)
Jan 24, 2002 4.415 4.415 4.415 4.415 300 +0.09(+2.14%)
Jan 23, 2002 4.322 4.322 4.322 4.322 1,203 +0.07(+1.56%)
Jan 22, 2002 3.990 4.322 3.990 4.256 9,022 +0.33(+8.47%)
Jan 21, 2002 3.923 3.923 3.923 3.923 150 +0.00(+0.00%)
Jan 18, 2002 3.923 3.923 3.923 3.923 150 +0.00(+0.00%)
Jan 17, 2002 4.123 4.123 3.923 3.923 16,842 -0.13(-3.28%)
Jan 16, 2002 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Jan 15, 2002 4.322 4.322 4.056 4.056 300 -0.27(-6.14%)
Jan 14, 2002 4.322 4.322 4.322 4.322 3,007 -0.00(-0.02%)
Jan 11, 2002 4.196 4.322 4.196 4.322 3,157 +0.50(+13.04%)
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.