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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 3.701 3.709 3.520 3.660 310,042 -0.04(-1.11%)
Nov 29, 2021 3.775 3.833 3.676 3.701 190,172 +0.00(+0.00%)
Nov 26, 2021 3.709 3.825 3.530 3.701 250,720 -0.08(-2.18%)
Nov 24, 2021 3.734 3.783 3.676 3.783 81,414 +0.06(+1.55%)
Nov 23, 2021 3.709 3.767 3.676 3.726 107,124 +0.03(+0.89%)
Nov 22, 2021 3.800 3.800 3.586 3.693 286,109 -0.06(-1.54%)
Nov 19, 2021 3.965 4.072 3.684 3.750 442,232 -0.28(-6.95%)
Nov 18, 2021 4.064 4.046 3.874 4.031 259,223 -0.03(-0.81%)
Nov 17, 2021 4.204 4.204 3.998 4.064 182,040 -0.07(-1.60%)
Nov 16, 2021 4.212 4.212 4.088 4.130 204,551 -0.03(-0.79%)
Nov 15, 2021 4.261 4.310 4.121 4.163 177,409 -0.07(-1.56%)
Nov 12, 2021 4.220 4.237 4.113 4.228 256,453 +0.02(+0.59%)
Nov 11, 2021 4.319 4.319 4.163 4.204 119,887 -0.05(-1.16%)
Nov 10, 2021 4.352 4.253 249,948 -0.07(-1.71%)
Nov 09, 2021 4.286 4.356 4.286 4.327 81,150 +0.05(+1.16%)
Nov 08, 2021 4.369 4.435 4.278 4.278 158,493 -0.07(-1.52%)
Nov 05, 2021 4.270 4.377 4.244 4.344 167,742 +0.10(+2.33%)
Nov 04, 2021 4.336 4.352 4.204 4.245 163,925 -0.09(-2.09%)
Nov 03, 2021 4.352 4.369 4.286 4.336 83,923 +0.01(+0.19%)
Nov 02, 2021 4.369 4.369 4.327 4.327 92,461 -0.06(-1.32%)
Nov 01, 2021 4.360 4.468 4.369 4.385 113,958 +0.02(+0.38%)
Oct 29, 2021 4.509 4.509 4.319 4.369 179,189 -0.16(-3.46%)
Oct 28, 2021 4.575 4.616 4.484 4.525 128,863 -0.02(-0.54%)
Oct 27, 2021 4.608 4.632 4.542 4.550 100,862 -0.04(-0.90%)
Oct 26, 2021 4.608 4.591 95,079 -0.02(-0.54%)
Oct 25, 2021 4.624 4.740 4.591 4.616 146,572 -0.03(-0.71%)
Oct 22, 2021 4.781 4.781 4.591 4.649 110,133 -0.12(-2.59%)
Oct 21, 2021 4.805 4.871 4.740 4.773 144,391 -0.05(-1.03%)
Oct 20, 2021 4.698 4.863 4.657 4.822 212,943 +0.16(+3.36%)
Oct 19, 2021 4.731 4.742 4.624 4.665 126,533 -0.01(-0.18%)
Oct 18, 2021 4.616 4.690 4.583 4.674 196,050 +0.07(+1.61%)
Oct 15, 2021 4.558 4.641 4.484 4.599 116,076 +0.12(+2.57%)
Oct 14, 2021 4.245 4.492 4.204 4.484 247,862 +0.33(+7.94%)
Oct 13, 2021 4.360 4.360 4.130 4.154 76,555 -0.14(-3.26%)
Oct 12, 2021 4.311 4.352 4.253 4.294 84,391 +0.02(+0.58%)
Oct 11, 2021 4.113 4.409 4.113 4.270 164,426 +0.12(+2.78%)
Oct 08, 2021 4.088 4.212 4.088 4.154 68,876 +0.03(+0.80%)
Oct 07, 2021 4.088 4.138 4.022 4.121 140,568 -0.01(-0.20%)
Oct 06, 2021 4.154 4.187 4.047 4.130 124,378 -0.12(-2.72%)
Oct 05, 2021 4.196 4.352 4.187 4.245 150,253 -0.01(-0.19%)
Oct 04, 2021 4.105 4.261 4.088 4.253 157,662 +0.19(+4.67%)
Oct 01, 2021 4.055 4.146 4.047 4.064 114,467 +0.05(+1.23%)
Sep 30, 2021 3.998 4.084 3.940 4.014 228,475 +0.01(+0.21%)
Sep 29, 2021 4.097 4.097 3.940 4.006 168,162 -0.03(-0.82%)
Sep 28, 2021 4.097 4.270 4.039 4.039 151,272 -0.14(-3.35%)
Sep 27, 2021 4.047 4.179 3.998 4.179 128,203 +0.13(+3.26%)
Sep 24, 2021 4.121 4.179 3.998 4.047 111,911 -0.12(-2.77%)
Sep 23, 2021 4.121 4.218 4.080 4.163 132,882 +0.07(+1.61%)
Sep 22, 2021 4.088 4.187 4.072 4.097 153,088 +0.03(+0.81%)
Sep 21, 2021 4.039 4.194 3.973 4.064 124,394 +0.06(+1.44%)
Sep 20, 2021 4.179 4.179 3.932 4.006 311,960 -0.27(-6.36%)
Sep 17, 2021 4.682 4.682 4.261 4.278 315,968 -0.23(-5.12%)
Sep 16, 2021 4.715 4.715 4.410 4.509 198,453 +0.01(+0.18%)
Sep 15, 2021 4.740 4.769 4.435 4.500 260,311 +0.00(+0.00%)
Sep 14, 2021 4.657 4.682 4.459 4.500 142,695 -0.11(-2.33%)
Sep 13, 2021 4.781 4.781 4.513 4.608 211,295 +0.21(+4.88%)
Sep 10, 2021 4.624 4.632 4.336 4.393 129,813 -0.16(-3.62%)
Sep 09, 2021 4.641 4.723 4.558 4.558 72,443 -0.10(-2.12%)
Sep 08, 2021 4.814 4.847 4.558 4.657 150,441 -0.19(-3.91%)
Sep 07, 2021 4.624 4.888 4.558 4.847 145,187 +0.22(+4.81%)
Sep 03, 2021 4.715 4.764 4.599 4.624 50,930 -0.07(-1.58%)
Sep 02, 2021 4.748 4.838 4.698 4.698 53,821 -0.02(-0.35%)
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.