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 (%)
Mar 29, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Mar 28, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Mar 27, 2002 4.008 4.008 4.008 4.008 7,484 +0.02(+0.50%)
Mar 26, 2002 4.009 4.009 3.988 3.988 31,583 +0.00(+0.00%)
Mar 25, 2002 4.009 4.009 3.988 3.988 14,968 +0.01(+0.34%)
Mar 22, 2002 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Mar 21, 2002 4.089 4.089 3.975 3.975 4,340 -0.24(-5.71%)
Mar 20, 2002 4.195 4.215 4.195 4.215 25,446 +0.06(+1.45%)
Mar 19, 2002 4.209 4.209 4.142 4.155 49,845 -0.04(-0.96%)
Mar 18, 2002 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Mar 15, 2002 4.209 4.209 4.195 4.195 8,382 -0.01(-0.32%)
Mar 14, 2002 4.195 4.409 4.075 4.209 21,105 +0.00(+0.00%)
Mar 13, 2002 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
Mar 12, 2002 4.309 4.309 4.042 4.209 7,184 -0.22(-4.98%)
Mar 11, 2002 4.429 4.429 4.429 4.429 449 +0.15(+3.59%)
Mar 08, 2002 4.276 4.276 4.175 4.276 4,789 +0.00(+0.00%)
Mar 07, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Mar 06, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Mar 05, 2002 4.429 4.429 4.276 4.276 4,640 +0.10(+2.38%)
Mar 04, 2002 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
Mar 01, 2002 4.342 4.342 4.176 4.176 2,245 -0.17(-3.83%)
Feb 28, 2002 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 27, 2002 4.342 4.342 4.342 4.342 748 +0.17(+4.00%)
Feb 26, 2002 4.342 4.342 4.175 4.175 10,328 -0.23(-5.30%)
Feb 25, 2002 4.409 4.409 4.409 4.409 6,286 +0.00(+0.00%)
Feb 22, 2002 4.345 4.409 4.209 4.409 12,423 +0.07(+1.54%)
Feb 21, 2002 4.342 4.342 4.342 4.342 5,089 +0.00(+0.00%)
Feb 20, 2002 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 19, 2002 4.636 4.643 4.209 4.342 13,471 -0.30(-6.47%)
Feb 18, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 15, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 14, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 13, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 12, 2002 4.529 4.643 4.529 4.643 1,796 +0.13(+2.96%)
Feb 11, 2002 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Feb 08, 2002 4.509 4.509 4.509 4.509 3,742 +0.03(+0.75%)
Feb 07, 2002 4.376 4.476 4.342 4.476 20,656 +0.10(+2.29%)
Feb 06, 2002 4.376 4.376 4.095 4.376 25,895 +0.03(+0.77%)
Feb 05, 2002 4.342 4.342 4.342 4.342 4,939 +0.00(+0.00%)
Feb 04, 2002 3.975 4.409 3.975 4.342 5,089 -0.04(-0.91%)
Feb 01, 2002 4.383 4.383 4.383 4.383 22,303 +0.00(+0.00%)
Jan 31, 2002 4.383 4.383 3.942 4.383 17,363 -0.09(-2.09%)
Jan 30, 2002 4.344 4.476 4.342 4.476 748 +0.13(+3.08%)
Jan 29, 2002 4.376 4.376 4.342 4.342 5,089 +0.21(+5.16%)
Jan 28, 2002 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Jan 25, 2002 4.129 4.129 4.129 4.129 2,993 -0.31(-6.90%)
Jan 24, 2002 4.435 4.435 4.435 4.435 299 +0.09(+2.14%)
Jan 23, 2002 4.342 4.342 4.342 4.342 1,197 +0.07(+1.56%)
Jan 22, 2002 4.008 4.342 4.008 4.276 8,981 +0.33(+8.47%)
Jan 21, 2002 3.942 3.942 3.942 3.942 149 +0.00(+0.00%)
Jan 18, 2002 3.942 3.942 3.942 3.942 149 +0.00(+0.00%)
Jan 17, 2002 4.142 4.142 3.942 3.942 16,764 -0.13(-3.28%)
Jan 16, 2002 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Jan 15, 2002 4.342 4.342 4.075 4.075 299 -0.27(-6.14%)
Jan 14, 2002 4.342 4.342 4.342 4.342 2,993 -0.00(-0.02%)
Jan 11, 2002 4.215 4.342 4.215 4.342 3,143 +0.50(+13.04%)
Jan 10, 2002 3.841 3.841 3.841 3.841 299 -0.50(-11.54%)
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.