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

Cresud Sacif ADR (NQ: CRESY )

8.180 -0.180 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2003 5.599 5.872 5.519 5.859 222,260 +0.28(+4.99%)
Jul 30, 2003 5.519 5.652 5.519 5.580 2,706 -0.08(-1.39%)
Jul 29, 2003 5.533 5.659 5.493 5.658 21,654 +0.14(+2.51%)
Jul 28, 2003 5.686 5.686 5.519 5.520 7,368 -0.09(-1.69%)
Jul 25, 2003 5.466 5.619 5.466 5.615 7,669 -0.02(-0.43%)
Jul 24, 2003 5.686 5.686 5.619 5.639 83,610 -0.01(-0.22%)
Jul 23, 2003 5.626 5.686 5.599 5.652 67,670 +0.07(+1.18%)
Jul 22, 2003 5.460 5.712 5.460 5.586 90,077 +0.03(+0.60%)
Jul 21, 2003 5.453 5.579 5.453 5.553 28,271 +0.07(+1.21%)
Jul 18, 2003 5.486 5.493 5.453 5.486 23,459 +0.17(+3.12%)
Jul 17, 2003 5.253 5.486 5.253 5.320 41,504 +0.05(+1.01%)
Jul 16, 2003 5.546 5.559 5.200 5.267 124,363 -0.12(-2.22%)
Jul 15, 2003 6.231 6.231 5.386 5.386 154,589 -0.51(-8.58%)
Jul 14, 2003 5.952 5.992 5.885 5.892 13,985 -0.07(-1.12%)
Jul 11, 2003 5.919 5.958 5.958 5.958 1,654 +0.04(+0.66%)
Jul 10, 2003 6.051 6.151 5.919 5.919 16,240 -0.20(-3.25%)
Jul 09, 2003 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Jul 08, 2003 6.244 6.251 6.118 6.118 32,632 -0.10(-1.60%)
Jul 07, 2003 6.051 6.218 5.992 6.218 48,722 +0.17(+2.75%)
Jul 03, 2003 6.045 6.051 5.958 6.051 15,639 +0.01(+0.22%)
Jul 02, 2003 6.730 6.730 5.898 6.038 40,451 +0.06(+1.00%)
Jul 01, 2003 6.038 6.051 5.886 5.978 6,917 +0.00(+0.00%)
Jun 30, 2003 5.859 6.111 5.859 5.978 18,045 +0.09(+1.58%)
Jun 27, 2003 6.085 6.085 5.885 5.885 70,377 -0.21(-3.48%)
Jun 26, 2003 6.497 6.497 6.051 6.097 48,422 -0.35(-5.37%)
Jun 25, 2003 6.497 6.497 6.317 6.443 9,473 +0.03(+0.40%)
Jun 24, 2003 6.331 6.443 6.317 6.417 67,670 +0.09(+1.47%)
Jun 23, 2003 6.184 6.750 6.184 6.324 16,692 -0.24(-3.65%)
Jun 20, 2003 6.563 6.563 6.497 6.563 5,413 +0.05(+0.71%)
Jun 19, 2003 6.617 6.617 6.238 6.517 6,767 +0.23(+3.59%)
Jun 18, 2003 6.504 6.504 6.211 6.291 15,037 -0.21(-3.27%)
Jun 17, 2003 6.650 6.650 6.331 6.504 37,745 -0.15(-2.20%)
Jun 16, 2003 6.377 6.909 6.264 6.650 24,962 +0.33(+5.26%)
Jun 13, 2003 6.371 6.384 6.151 6.317 33,684 +0.07(+1.06%)
Jun 12, 2003 5.985 6.251 5.885 6.251 68,873 +0.30(+5.03%)
Jun 11, 2003 5.885 5.952 5.752 5.952 37,143 +0.05(+0.79%)
Jun 10, 2003 5.865 6.105 5.865 5.905 41,955 +0.03(+0.57%)
Jun 09, 2003 5.985 5.985 5.865 5.872 28,271 -0.11(-1.89%)
Jun 06, 2003 5.985 6.284 5.859 5.985 35,339 +0.01(+0.11%)
Jun 05, 2003 5.918 5.985 5.785 5.978 42,707 +0.13(+2.16%)
Jun 04, 2003 5.985 6.151 5.852 5.852 66,016 -0.10(-1.68%)
Jun 03, 2003 5.985 5.985 5.852 5.952 65,565 +0.07(+1.13%)
Jun 02, 2003 5.885 5.952 5.785 5.885 61,204 +0.07(+1.14%)
May 30, 2003 5.852 5.852 5.652 5.819 35,489 +0.11(+1.86%)
May 29, 2003 5.466 5.712 5.466 5.712 117,897 +0.21(+3.87%)
May 28, 2003 5.619 5.619 5.413 5.499 22,857 +0.00(+0.00%)
May 27, 2003 5.327 5.499 5.327 5.499 75,039 +0.07(+1.34%)
May 23, 2003 5.852 5.918 5.353 5.427 13,684 +0.10(+1.87%)
May 22, 2003 5.320 5.440 5.320 5.327 21,053 +0.04(+0.77%)
May 21, 2003 5.486 5.652 5.200 5.287 115,491 -0.17(-3.05%)
May 20, 2003 5.386 5.486 5.333 5.453 128,574 +0.00(+0.00%)
May 19, 2003 5.287 5.453 5.287 5.453 98,347 +0.00(+0.00%)
May 16, 2003 5.519 5.586 5.453 5.453 83,761 -0.06(-1.09%)
May 15, 2003 5.386 5.513 5.320 5.513 56,692 +0.13(+2.35%)
May 14, 2003 5.626 5.652 5.320 5.386 86,016 -0.27(-4.71%)
May 13, 2003 5.652 5.719 5.652 5.652 20,601 +0.00(+0.00%)
May 12, 2003 5.706 5.745 5.619 5.652 6,015 -0.13(-2.30%)
May 09, 2003 5.593 5.845 5.593 5.785 15,940 +0.07(+1.16%)
May 08, 2003 5.732 5.819 5.652 5.719 123,310 -0.03(-0.58%)
May 07, 2003 5.785 5.819 5.686 5.752 44,662 -0.03(-0.57%)
May 06, 2003 5.885 5.885 5.719 5.785 21,804 +0.07(+1.28%)
May 05, 2003 5.612 5.779 5.586 5.712 18,496 +0.09(+1.54%)
May 02, 2003 5.599 5.626 5.420 5.626 59,700 +0.20(+3.68%)
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.