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

Cresud Sacif ADR (NQ: CRESY )

9.860 -0.360 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2002 4.530 4.530 4.188 4.320 80,071 -0.21(-4.63%)
Apr 29, 2002 4.519 4.530 4.440 4.530 9,183 +0.07(+1.56%)
Apr 26, 2002 4.460 4.460 4.460 4.460 1,291 -0.07(-1.54%)
Apr 25, 2002 4.530 4.530 4.530 4.530 143 -0.05(-1.07%)
Apr 24, 2002 4.581 4.581 4.579 4.579 430 +0.00(+0.00%)
Apr 23, 2002 4.579 4.579 4.579 4.579 717 -0.02(-0.45%)
Apr 22, 2002 4.673 4.673 4.579 4.599 15,928 -0.03(-0.75%)
Apr 19, 2002 4.599 4.655 4.599 4.634 116,806 +0.03(+0.76%)
Apr 18, 2002 4.596 4.603 4.530 4.599 24,681 -0.07(-1.48%)
Apr 17, 2002 4.565 4.668 4.565 4.668 860 +0.07(+1.50%)
Apr 16, 2002 4.579 4.579 4.579 4.599 15,784 +0.00(+0.00%)
Apr 15, 2002 4.638 4.638 4.530 4.599 102,169 -0.07(-1.49%)
Apr 12, 2002 4.669 4.669 4.669 4.669 14,780 +0.14(+3.08%)
Apr 11, 2002 4.530 4.530 4.530 4.530 143 -0.14(-2.99%)
Apr 10, 2002 4.523 4.669 4.523 4.669 99,156 +0.35(+8.06%)
Apr 09, 2002 4.321 4.376 4.321 4.321 7,174 -0.14(-3.12%)
Apr 08, 2002 4.291 4.460 4.291 4.460 3,587 +0.21(+4.92%)
Apr 05, 2002 4.251 4.251 4.251 4.251 1,434 +0.07(+1.67%)
Apr 04, 2002 4.216 4.251 4.181 4.181 93,559 -0.02(-0.50%)
Apr 03, 2002 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Apr 02, 2002 4.188 4.216 4.181 4.202 78,779 +0.02(+0.50%)
Apr 01, 2002 4.181 4.181 4.181 4.181 860 +0.00(+0.00%)
Mar 29, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 28, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Mar 27, 2002 4.181 4.181 4.181 4.181 7,174 +0.02(+0.50%)
Mar 26, 2002 4.182 4.182 4.160 4.160 30,277 +0.00(+0.00%)
Mar 25, 2002 4.182 4.182 4.160 4.160 14,349 +0.01(+0.34%)
Mar 22, 2002 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Mar 21, 2002 4.265 4.265 4.146 4.146 4,161 -0.25(-5.71%)
Mar 20, 2002 4.376 4.397 4.376 4.397 24,394 +0.06(+1.45%)
Mar 19, 2002 4.390 4.390 4.321 4.335 47,784 -0.04(-0.96%)
Mar 18, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Mar 15, 2002 4.390 4.390 4.376 4.376 8,035 -0.01(-0.32%)
Mar 14, 2002 4.376 4.599 4.251 4.390 20,233 +0.00(+0.00%)
Mar 13, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 12, 2002 4.495 4.495 4.216 4.390 6,887 -0.23(-4.98%)
Mar 11, 2002 4.620 4.620 4.620 4.620 430 +0.16(+3.59%)
Mar 08, 2002 4.460 4.460 4.356 4.460 4,591 +0.00(+0.00%)
Mar 07, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 06, 2002 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 05, 2002 4.620 4.620 4.460 4.460 4,448 +0.10(+2.38%)
Mar 04, 2002 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Mar 01, 2002 4.530 4.530 4.356 4.356 2,152 -0.17(-3.83%)
Feb 28, 2002 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Feb 27, 2002 4.530 4.530 4.530 4.530 717 +0.17(+4.00%)
Feb 26, 2002 4.530 4.530 4.356 4.356 9,901 -0.24(-5.30%)
Feb 25, 2002 4.599 4.599 4.599 4.599 6,026 +0.00(+0.00%)
Feb 22, 2002 4.533 4.599 4.390 4.599 11,910 +0.07(+1.54%)
Feb 21, 2002 4.530 4.530 4.530 4.530 4,878 +0.00(+0.00%)
Feb 20, 2002 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Feb 19, 2002 4.836 4.843 4.390 4.530 12,914 -0.31(-6.47%)
Feb 18, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 15, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 14, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 13, 2002 4.843 4.843 4.843 4.843 0 +0.00(+0.00%)
Feb 12, 2002 4.725 4.843 4.725 4.843 1,721 +0.14(+2.96%)
Feb 11, 2002 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Feb 08, 2002 4.704 4.704 4.704 4.704 3,587 +0.03(+0.75%)
Feb 07, 2002 4.565 4.669 4.530 4.669 19,802 +0.10(+2.29%)
Feb 06, 2002 4.565 4.565 4.272 4.565 24,824 +0.03(+0.77%)
Feb 05, 2002 4.530 4.530 4.530 4.530 4,735 +0.00(+0.00%)
Feb 04, 2002 4.146 4.599 4.146 4.530 4,878 -0.04(-0.91%)
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.