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, 2003 6.086 6.093 5.999 6.019 20,676 -0.33(-5.15%)
Sep 29, 2003 6.213 6.347 6.059 6.346 85,080 +0.18(+2.91%)
Sep 26, 2003 6.173 6.180 6.046 6.166 13,471 +0.07(+1.10%)
Sep 25, 2003 6.180 6.213 6.046 6.099 70,876 -0.05(-0.76%)
Sep 24, 2003 6.046 6.146 6.046 6.146 16,166 +0.11(+1.77%)
Sep 23, 2003 6.019 6.113 6.013 6.039 57,404 -0.04(-0.66%)
Sep 22, 2003 5.879 6.079 5.692 6.079 164,280 +0.21(+3.53%)
Sep 19, 2003 5.879 5.879 5.745 5.872 26,045 -0.01(-0.11%)
Sep 18, 2003 5.852 5.946 5.852 5.879 62,718 -0.01(-0.11%)
Sep 17, 2003 5.846 5.986 5.846 5.886 26,195 -0.13(-2.11%)
Sep 16, 2003 6.413 6.413 5.853 6.013 10,777 -0.03(-0.44%)
Sep 15, 2003 6.019 6.079 6.019 6.039 86,219 +0.01(+0.11%)
Sep 12, 2003 5.926 6.079 5.799 6.033 70,502 +0.12(+2.03%)
Sep 11, 2003 5.578 5.912 5.578 5.912 98,942 +0.27(+4.73%)
Sep 10, 2003 5.512 5.859 5.478 5.645 4,191 +0.02(+0.36%)
Sep 09, 2003 5.679 5.752 5.451 5.625 16,914 -0.07(-1.29%)
Sep 08, 2003 5.752 5.912 5.699 5.699 31,134 -0.01(-0.23%)
Sep 05, 2003 5.946 5.946 5.618 5.712 25,147 +0.10(+1.79%)
Sep 04, 2003 5.552 5.679 5.552 5.612 11,226 +0.00(+0.00%)
Sep 03, 2003 5.545 5.772 5.545 5.612 43,408 +0.07(+1.20%)
Sep 02, 2003 5.478 5.545 5.478 5.545 14,220 +0.07(+1.22%)
Aug 29, 2003 5.545 5.545 5.451 5.478 11,226 -0.07(-1.20%)
Aug 28, 2003 5.351 5.545 5.351 5.545 17,363 +0.02(+0.44%)
Aug 27, 2003 5.952 5.952 5.438 5.521 27,542 +0.04(+0.78%)
Aug 26, 2003 5.578 5.699 5.352 5.478 250,424 -0.21(-3.76%)
Aug 25, 2003 5.699 5.699 5.645 5.692 58,078 +0.01(+0.24%)
Aug 22, 2003 5.805 5.805 5.612 5.679 132,023 -0.06(-1.05%)
Aug 21, 2003 6.180 6.180 5.612 5.739 66,460 +0.03(+0.47%)
Aug 20, 2003 5.725 5.912 5.679 5.712 59,575 -0.13(-2.29%)
Aug 19, 2003 6.013 6.079 5.705 5.846 175,581 -0.42(-6.72%)
Aug 18, 2003 5.745 6.266 5.705 6.266 14,369 +0.39(+6.59%)
Aug 15, 2003 5.732 5.912 5.732 5.879 8,382 -0.13(-2.11%)
Aug 14, 2003 6.079 6.079 5.979 6.006 10,028 -0.07(-1.10%)
Aug 13, 2003 5.840 6.079 5.840 6.073 3,742 +0.05(+0.78%)
Aug 12, 2003 6.146 6.146 5.725 6.026 10,178 -0.05(-0.88%)
Aug 11, 2003 6.246 6.280 5.786 6.079 196,238 -0.07(-1.19%)
Aug 08, 2003 6.153 6.206 6.153 6.153 1,047 -0.03(-0.54%)
Aug 07, 2003 6.146 6.280 6.146 6.186 6,286 +0.03(+0.54%)
Aug 06, 2003 6.313 6.313 6.079 6.153 149,536 +0.01(+0.11%)
Aug 05, 2003 6.013 6.381 6.013 6.146 177,228 +0.13(+2.22%)
Aug 04, 2003 5.679 6.013 5.679 6.013 131,574 +0.13(+2.27%)
Aug 01, 2003 5.799 5.999 5.799 5.879 157,320 -0.01(-0.11%)
Jul 31, 2003 5.625 5.899 5.545 5.886 221,235 +0.28(+4.99%)
Jul 30, 2003 5.545 5.679 5.545 5.606 2,694 -0.08(-1.39%)
Jul 29, 2003 5.558 5.685 5.518 5.685 21,554 +0.14(+2.51%)
Jul 28, 2003 5.712 5.712 5.545 5.546 7,334 -0.10(-1.69%)
Jul 25, 2003 5.491 5.645 5.491 5.641 7,633 -0.02(-0.43%)
Jul 24, 2003 5.712 5.712 5.645 5.665 83,225 -0.01(-0.22%)
Jul 23, 2003 5.652 5.712 5.625 5.678 67,358 +0.07(+1.18%)
Jul 22, 2003 5.485 5.739 5.485 5.612 89,661 +0.03(+0.60%)
Jul 21, 2003 5.478 5.605 5.478 5.578 28,140 +0.07(+1.21%)
Jul 18, 2003 5.512 5.518 5.478 5.512 23,351 +0.17(+3.13%)
Jul 17, 2003 5.278 5.512 5.278 5.345 41,313 +0.05(+1.01%)
Jul 16, 2003 5.572 5.585 5.224 5.291 123,790 -0.12(-2.22%)
Jul 15, 2003 6.260 6.260 5.411 5.411 153,877 -0.51(-8.58%)
Jul 14, 2003 5.979 6.019 5.912 5.919 13,920 -0.07(-1.12%)
Jul 11, 2003 5.946 5.986 5.986 5.986 1,646 +0.04(+0.66%)
Jul 10, 2003 6.079 6.180 5.946 5.946 16,166 -0.20(-3.25%)
Jul 09, 2003 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Jul 08, 2003 6.273 6.280 6.146 6.146 32,481 -0.10(-1.60%)
Jul 07, 2003 6.079 6.246 6.019 6.246 48,498 +0.17(+2.75%)
Jul 03, 2003 6.073 6.079 5.986 6.079 15,567 +0.01(+0.22%)
Jul 02, 2003 6.761 6.761 5.926 6.066 40,265 +0.06(+1.00%)
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.