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

Cresud Sacif ADR (NQ: CRESY )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 29, 2003 5.784 5.784 5.686 5.714 10,762 -0.07(-1.20%)
Aug 28, 2003 5.582 5.784 5.582 5.784 16,645 +0.03(+0.44%)
Aug 27, 2003 6.209 6.209 5.673 5.759 26,403 +0.04(+0.78%)
Aug 26, 2003 5.819 5.944 5.583 5.714 240,069 -0.22(-3.76%)
Aug 25, 2003 5.944 5.944 5.889 5.937 55,676 +0.01(+0.24%)
Aug 22, 2003 6.056 6.056 5.854 5.923 126,564 -0.06(-1.05%)
Aug 21, 2003 6.446 6.446 5.854 5.986 63,712 +0.03(+0.47%)
Aug 20, 2003 5.972 6.167 5.923 5.958 57,111 -0.14(-2.29%)
Aug 19, 2003 6.272 6.342 5.951 6.098 168,321 -0.44(-6.72%)
Aug 18, 2003 5.993 6.537 5.951 6.537 13,775 +0.40(+6.59%)
Aug 15, 2003 5.979 6.167 5.979 6.133 8,035 -0.13(-2.11%)
Aug 14, 2003 6.342 6.342 6.237 6.265 9,614 -0.07(-1.10%)
Aug 13, 2003 6.091 6.342 6.091 6.335 3,587 +0.05(+0.78%)
Aug 12, 2003 6.411 6.411 5.972 6.286 9,757 -0.06(-0.88%)
Aug 11, 2003 6.516 6.551 6.036 6.342 188,124 -0.08(-1.19%)
Aug 08, 2003 6.418 6.473 6.418 6.418 1,004 -0.03(-0.54%)
Aug 07, 2003 6.411 6.551 6.411 6.453 6,026 +0.03(+0.54%)
Aug 06, 2003 6.586 6.586 6.342 6.418 143,353 +0.01(+0.11%)
Aug 05, 2003 6.272 6.656 6.272 6.411 169,900 +0.14(+2.22%)
Aug 04, 2003 5.923 6.272 5.923 6.272 126,133 +0.14(+2.27%)
Aug 01, 2003 6.049 6.258 6.049 6.133 150,814 -0.01(-0.11%)
Jul 31, 2003 5.868 6.153 5.784 6.140 212,088 +0.29(+4.99%)
Jul 30, 2003 5.784 5.923 5.784 5.848 2,582 -0.08(-1.39%)
Jul 29, 2003 5.798 5.930 5.756 5.930 20,663 +0.14(+2.51%)
Jul 28, 2003 5.958 5.958 5.784 5.785 7,031 -0.10(-1.69%)
Jul 25, 2003 5.728 5.889 5.728 5.884 7,318 -0.03(-0.43%)
Jul 24, 2003 5.958 5.958 5.889 5.910 79,784 -0.01(-0.22%)
Jul 23, 2003 5.896 5.958 5.868 5.923 64,573 +0.07(+1.18%)
Jul 22, 2003 5.721 5.986 5.721 5.854 85,954 +0.03(+0.60%)
Jul 21, 2003 5.714 5.847 5.714 5.819 26,977 +0.07(+1.21%)
Jul 18, 2003 5.749 5.756 5.714 5.749 22,385 +0.17(+3.12%)
Jul 17, 2003 5.505 5.749 5.505 5.575 39,605 +0.06(+1.01%)
Jul 16, 2003 5.812 5.826 5.450 5.519 118,671 -0.13(-2.22%)
Jul 15, 2003 6.530 6.530 5.645 5.645 147,514 -0.53(-8.58%)
Jul 14, 2003 6.237 6.279 6.167 6.174 13,345 -0.07(-1.12%)
Jul 11, 2003 6.203 6.244 6.244 6.244 1,578 +0.04(+0.66%)
Jul 10, 2003 6.342 6.446 6.203 6.203 15,497 -0.21(-3.25%)
Jul 09, 2003 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Jul 08, 2003 6.544 6.551 6.411 6.411 31,138 -0.10(-1.60%)
Jul 07, 2003 6.342 6.516 6.279 6.516 46,492 +0.17(+2.75%)
Jul 03, 2003 6.335 6.342 6.244 6.342 14,923 +0.01(+0.22%)
Jul 02, 2003 7.052 7.052 6.181 6.328 38,600 +0.06(+1.00%)
Jul 01, 2003 6.328 6.342 6.168 6.265 6,600 +0.00(+0.00%)
Jun 30, 2003 6.140 6.404 6.140 6.265 17,219 +0.10(+1.58%)
Jun 27, 2003 6.376 6.376 6.167 6.167 67,156 -0.22(-3.48%)
Jun 26, 2003 6.809 6.809 6.342 6.390 46,205 -0.36(-5.37%)
Jun 25, 2003 6.809 6.809 6.620 6.752 9,040 +0.03(+0.40%)
Jun 24, 2003 6.634 6.752 6.620 6.725 64,573 +0.10(+1.47%)
Jun 23, 2003 6.481 7.073 6.481 6.627 15,928 -0.25(-3.65%)
Jun 20, 2003 6.878 6.878 6.809 6.878 5,165 +0.05(+0.71%)
Jun 19, 2003 6.934 6.934 6.537 6.829 6,457 +0.24(+3.59%)
Jun 18, 2003 6.815 6.815 6.509 6.592 14,349 -0.22(-3.27%)
Jun 17, 2003 6.969 6.969 6.634 6.815 36,017 -0.15(-2.20%)
Jun 16, 2003 6.683 7.241 6.565 6.969 23,820 +0.35(+5.26%)
Jun 13, 2003 6.676 6.690 6.446 6.620 32,143 +0.07(+1.06%)
Jun 12, 2003 6.272 6.551 6.167 6.551 65,721 +0.31(+5.03%)
Jun 11, 2003 6.167 6.237 6.028 6.237 35,443 +0.05(+0.79%)
Jun 10, 2003 6.146 6.397 6.146 6.188 40,035 +0.03(+0.57%)
Jun 09, 2003 6.272 6.272 6.146 6.153 26,977 -0.12(-1.89%)
Jun 06, 2003 6.272 6.586 6.140 6.272 33,721 +0.01(+0.11%)
Jun 05, 2003 6.202 6.272 6.063 6.265 40,753 +0.13(+2.16%)
Jun 04, 2003 6.272 6.446 6.133 6.133 62,995 -0.10(-1.68%)
Jun 03, 2003 6.272 6.272 6.133 6.237 62,564 +0.07(+1.13%)
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.