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 UNCHANGED
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 (%)
May 31, 2002 4.008 4.042 4.008 4.008 33,529 -0.10(-2.44%)
May 28, 2002 4.109 4.109 4.109 4.109 748 -0.07(-1.60%)
May 27, 2002 4.175 4.175 4.175 4.175 1,496 +0.00(+0.00%)
May 24, 2002 4.175 4.175 4.175 4.175 1,496 -0.10(-2.34%)
May 23, 2002 4.276 4.276 4.276 4.276 5,987 +0.00(+0.02%)
May 22, 2002 4.436 4.436 4.209 4.275 4,640 -0.02(-0.48%)
May 21, 2002 4.176 4.296 4.176 4.296 90,859 +0.12(+2.88%)
May 20, 2002 4.436 4.436 4.075 4.175 30,835 +0.10(+2.46%)
May 17, 2002 4.075 4.075 4.075 4.075 898 -0.10(-2.40%)
May 16, 2002 4.075 4.175 4.075 4.175 5,239 +0.10(+2.46%)
May 15, 2002 3.808 4.075 3.808 4.075 10,178 +0.13(+3.39%)
May 14, 2002 3.942 3.942 3.942 3.942 3,442 -0.07(-1.67%)
May 13, 2002 4.075 4.075 4.008 4.008 21,854 -0.17(-3.98%)
May 10, 2002 4.075 4.175 4.075 4.175 8,981 +0.03(+0.79%)
May 09, 2002 4.142 4.142 4.142 4.142 149 -0.03(-0.80%)
May 08, 2002 4.175 4.175 4.175 4.175 7,484 +0.00(+0.00%)
May 07, 2002 4.209 4.229 4.175 4.175 26,943 -0.03(-0.81%)
May 06, 2002 4.276 4.276 4.209 4.209 299 -0.09(-2.16%)
May 03, 2002 4.082 4.302 4.082 4.302 21,554 -0.04(-0.92%)
May 02, 2002 4.209 4.342 4.075 4.342 32,631 +0.35(+8.88%)
May 01, 2002 3.988 3.988 3.988 3.988 748 -0.15(-3.69%)
Apr 30, 2002 4.342 4.342 4.015 4.141 83,524 -0.20(-4.63%)
Apr 29, 2002 4.332 4.342 4.256 4.342 9,579 +0.07(+1.56%)
Apr 26, 2002 4.276 4.276 4.276 4.276 1,347 -0.07(-1.54%)
Apr 25, 2002 4.342 4.342 4.342 4.342 149 -0.05(-1.07%)
Apr 24, 2002 4.391 4.391 4.389 4.389 449 +0.00(+0.00%)
Apr 23, 2002 4.389 4.389 4.389 4.389 748 -0.02(-0.45%)
Apr 22, 2002 4.479 4.479 4.389 4.409 16,615 -0.03(-0.75%)
Apr 19, 2002 4.409 4.463 4.409 4.443 121,844 +0.03(+0.76%)
Apr 18, 2002 4.406 4.413 4.342 4.409 25,745 -0.07(-1.48%)
Apr 17, 2002 4.376 4.475 4.376 4.475 898 +0.07(+1.50%)
Apr 16, 2002 4.389 4.389 4.389 4.409 16,465 +0.00(+0.00%)
Apr 15, 2002 4.446 4.446 4.342 4.409 106,576 -0.07(-1.49%)
Apr 12, 2002 4.476 4.476 4.476 4.476 15,417 +0.13(+3.08%)
Apr 11, 2002 4.342 4.342 4.342 4.342 149 -0.13(-2.99%)
Apr 10, 2002 4.336 4.476 4.336 4.476 103,433 +0.33(+8.06%)
Apr 09, 2002 4.142 4.195 4.142 4.142 7,484 -0.13(-3.13%)
Apr 08, 2002 4.113 4.276 4.113 4.276 3,742 +0.20(+4.92%)
Apr 05, 2002 4.075 4.075 4.075 4.075 1,496 +0.07(+1.67%)
Apr 04, 2002 4.042 4.075 4.008 4.008 97,595 -0.02(-0.50%)
Apr 03, 2002 4.028 4.028 4.028 4.028 0 +0.00(+0.00%)
Apr 02, 2002 4.015 4.042 4.008 4.028 82,177 +0.02(+0.50%)
Apr 01, 2002 4.008 4.008 4.008 4.008 898 +0.00(+0.00%)
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%)
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.