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 (%)
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%)
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.