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 UNCHANGED
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 (%)
Sep 30, 2002 2.873 3.240 2.872 3.240 94,900 +0.11(+3.63%)
Sep 27, 2002 3.233 3.233 3.127 3.127 2,544 -0.01(-0.21%)
Sep 26, 2002 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Sep 25, 2002 3.140 3.141 3.133 3.133 86,219 -0.01(-0.19%)
Sep 24, 2002 3.253 3.253 3.006 3.139 40,265 -0.13(-4.10%)
Sep 23, 2002 3.340 3.340 3.273 3.274 78,884 -0.15(-4.48%)
Sep 20, 2002 3.408 3.427 3.333 3.427 15,717 +0.02(+0.59%)
Sep 19, 2002 3.674 3.674 3.340 3.407 59,125 -0.27(-7.27%)
Sep 18, 2002 3.681 3.968 3.674 3.674 3,592 -0.07(-1.79%)
Sep 17, 2002 3.875 4.309 3.741 3.741 21,405 -0.15(-3.95%)
Sep 16, 2002 4.008 4.008 3.895 3.895 42,810 -0.01(-0.34%)
Sep 13, 2002 3.942 4.075 3.908 3.908 17,812 +0.07(+1.74%)
Sep 12, 2002 3.868 3.868 3.734 3.841 210,554 -0.03(-0.69%)
Sep 11, 2002 3.634 3.928 3.614 3.868 4,041 +0.39(+11.35%)
Sep 10, 2002 3.474 3.481 3.340 3.474 269,584 +0.13(+3.98%)
Sep 09, 2002 3.140 3.481 3.140 3.341 80,381 +0.20(+6.40%)
Sep 06, 2002 3.173 3.173 3.040 3.140 175,731 -0.03(-1.05%)
Sep 05, 2002 3.340 3.340 3.040 3.173 152,081 +0.20(+6.74%)
Sep 04, 2002 2.672 2.973 2.672 2.973 62,119 +0.23(+8.54%)
Sep 03, 2002 3.006 3.006 2.672 2.739 43,408 -0.27(-8.89%)
Aug 30, 2002 3.006 3.006 3.006 3.006 11,525 -0.02(-0.66%)
Aug 29, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Aug 28, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Aug 27, 2002 3.187 3.187 2.786 3.026 17,213 -0.31(-9.38%)
Aug 26, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Aug 23, 2002 3.340 3.340 3.340 3.340 299 -0.00(-0.02%)
Aug 22, 2002 3.367 3.367 3.340 3.340 19,459 -0.17(-4.76%)
Aug 21, 2002 3.507 3.507 3.507 3.507 0 +0.00(+0.00%)
Aug 20, 2002 3.507 3.507 3.507 3.507 2,095 -0.13(-3.67%)
Aug 16, 2002 3.641 3.641 3.641 3.641 149 -0.02(-0.55%)
Aug 15, 2002 3.661 3.661 3.661 3.661 149 -0.00(-0.02%)
Aug 14, 2002 3.842 3.842 3.662 3.662 22,003 -0.35(-8.65%)
Aug 13, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Aug 12, 2002 4.008 4.008 4.008 4.008 0 +0.01(+0.18%)
Aug 07, 2002 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Aug 06, 2002 3.908 4.001 3.908 4.001 2,245 -0.01(-0.18%)
Aug 05, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Aug 02, 2002 4.008 4.008 4.008 4.008 0 +0.00(+0.00%)
Aug 01, 2002 4.035 4.035 4.008 4.008 28,140 -0.17(-3.98%)
Jul 31, 2002 4.175 4.175 4.175 4.175 449 +0.15(+3.80%)
Jul 30, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jul 29, 2002 4.342 4.342 4.022 4.022 299 +0.01(+0.32%)
Jul 26, 2002 4.009 4.009 4.009 4.009 299 -0.17(-3.98%)
Jul 25, 2002 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
Jul 24, 2002 4.175 4.175 4.175 4.175 299 +0.16(+3.99%)
Jul 23, 2002 4.276 4.276 4.015 4.015 2,245 -0.33(-7.54%)
Jul 22, 2002 4.169 4.342 4.169 4.342 23,201 +0.02(+0.46%)
Jul 19, 2002 4.349 4.349 4.215 4.322 16,914 -0.09(-1.97%)
Jul 17, 2002 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Jul 12, 2002 4.409 4.409 4.409 4.409 0 +0.00(+0.00%)
Jul 11, 2002 4.409 4.409 4.409 4.409 37,421 +0.03(+0.76%)
Jul 10, 2002 4.409 4.416 4.376 4.376 40,564 +0.23(+5.65%)
Jul 09, 2002 4.142 4.142 4.142 4.142 0 +0.00(+0.00%)
Jul 08, 2002 4.242 4.409 4.242 4.142 67,059 -0.10(-2.36%)
Jul 05, 2002 3.995 4.242 3.995 4.242 12,723 +0.25(+6.37%)
Jul 04, 2002 3.988 3.988 3.988 3.988 598 +0.00(+0.00%)
Jul 03, 2002 3.988 3.988 3.988 3.988 598 +0.02(+0.51%)
Jul 02, 2002 3.641 3.975 3.641 3.968 73,795 +0.40(+11.24%)
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.