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 (%)
Feb 28, 2023 6.624 6.734 6.421 6.464 204,121 -0.08(-1.16%)
Feb 27, 2023 6.168 6.717 6.168 6.540 351,630 +0.36(+5.89%)
Feb 24, 2023 6.100 6.311 6.091 6.176 152,934 +0.01(+0.14%)
Feb 23, 2023 6.066 6.337 5.897 6.168 377,832 +0.27(+4.59%)
Feb 22, 2023 5.787 5.981 5.770 5.897 82,342 +0.16(+2.80%)
Feb 21, 2023 5.812 5.901 5.702 5.736 63,242 -0.06(-1.02%)
Feb 17, 2023 5.706 6.006 5.706 5.795 133,625 -0.08(-1.44%)
Feb 16, 2023 5.871 5.905 5.708 5.880 111,779 +0.04(+0.72%)
Feb 15, 2023 5.948 6.024 5.821 5.838 147,363 -0.11(-1.85%)
Feb 14, 2023 5.778 6.049 5.778 5.948 279,766 +0.18(+3.08%)
Feb 13, 2023 5.372 5.804 5.372 5.770 241,600 +0.48(+9.12%)
Feb 10, 2023 5.178 5.372 4.958 5.288 232,652 +0.11(+2.12%)
Feb 09, 2023 5.474 5.499 5.169 5.178 224,998 -0.32(-5.85%)
Feb 08, 2023 5.440 5.609 5.322 5.499 66,531 +0.00(+0.00%)
Feb 07, 2023 5.406 5.516 5.364 5.499 91,006 +0.07(+1.25%)
Feb 06, 2023 5.541 5.609 5.313 5.431 94,826 -0.11(-1.98%)
Feb 03, 2023 5.728 5.787 5.541 5.541 92,686 -0.23(-3.96%)
Feb 02, 2023 5.990 6.024 5.668 5.770 133,666 -0.14(-2.43%)
Feb 01, 2023 5.711 5.998 5.677 5.914 77,465 +0.11(+1.89%)
Jan 31, 2023 5.694 5.854 5.516 5.804 119,753 +0.03(+0.59%)
Jan 30, 2023 6.007 6.007 5.745 5.770 87,346 -0.29(-4.75%)
Jan 27, 2023 6.134 6.307 6.049 6.058 134,447 -0.08(-1.24%)
Jan 26, 2023 6.015 6.159 5.846 6.134 171,045 +0.11(+1.83%)
Jan 25, 2023 5.863 6.032 5.753 6.024 118,939 +0.19(+3.19%)
Jan 24, 2023 5.812 5.939 5.682 5.838 54,257 +0.04(+0.73%)
Jan 23, 2023 5.745 6.074 5.745 5.795 190,956 +0.08(+1.33%)
Jan 20, 2023 5.516 5.846 5.406 5.719 128,435 +0.06(+1.05%)
Jan 19, 2023 5.626 5.702 5.389 5.660 197,811 +0.03(+0.45%)
Jan 18, 2023 6.184 6.345 5.601 5.635 361,965 -0.54(-8.77%)
Jan 17, 2023 5.897 6.218 5.761 6.176 328,643 +0.35(+5.95%)
Jan 13, 2023 5.635 5.911 5.499 5.829 135,051 +0.13(+2.23%)
Jan 12, 2023 5.753 5.959 5.567 5.702 190,029 -0.22(-3.71%)
Jan 11, 2023 5.854 5.931 5.670 5.922 148,526 +0.11(+1.89%)
Jan 10, 2023 5.964 5.973 5.736 5.812 98,132 -0.08(-1.43%)
Jan 09, 2023 5.998 6.134 5.821 5.897 153,265 +0.00(+0.00%)
Jan 06, 2023 5.863 5.954 5.778 5.897 166,104 +0.11(+1.90%)
Jan 05, 2023 5.694 5.838 5.508 5.787 108,629 +0.15(+2.70%)
Jan 04, 2023 5.457 5.736 4.983 5.635 311,612 +0.25(+4.72%)
Jan 03, 2023 5.660 5.772 5.262 5.381 323,712 -0.28(-4.93%)
Dec 30, 2022 5.609 5.798 5.558 5.660 99,447 -0.02(-0.30%)
Dec 29, 2022 5.702 5.981 5.559 5.677 218,455 +0.03(+0.45%)
Dec 28, 2022 5.491 5.711 5.465 5.651 190,617 +0.12(+2.14%)
Dec 27, 2022 5.271 5.656 5.228 5.533 403,644 +0.31(+6.00%)
Dec 23, 2022 5.195 5.245 5.000 5.220 109,541 +0.04(+0.82%)
Dec 22, 2022 5.178 5.201 4.992 5.178 114,744 +0.00(+0.00%)
Dec 21, 2022 5.254 5.288 5.080 5.178 177,336 -0.02(-0.33%)
Dec 20, 2022 5.076 5.288 4.992 5.195 163,292 +0.13(+2.50%)
Dec 19, 2022 5.102 5.203 5.008 5.068 245,826 +0.01(+0.17%)
Dec 16, 2022 4.890 5.127 4.784 5.059 196,229 +0.19(+3.82%)
Dec 15, 2022 4.865 4.992 4.848 4.873 66,091 -0.08(-1.54%)
Dec 14, 2022 4.772 5.118 4.529 4.949 152,882 +0.13(+2.63%)
Dec 13, 2022 4.898 5.102 4.818 4.822 111,729 -0.05(-1.04%)
Dec 12, 2022 4.535 4.898 4.526 4.873 169,229 +0.43(+9.71%)
Dec 09, 2022 4.450 4.662 4.365 4.442 70,224 -0.16(-3.49%)
Dec 08, 2022 4.805 4.875 4.585 4.602 62,879 -0.18(-3.72%)
Dec 07, 2022 4.594 4.822 4.578 4.780 73,053 +0.21(+4.63%)
Dec 06, 2022 4.704 4.789 4.569 4.569 83,874 -0.22(-4.59%)
Dec 05, 2022 5.059 5.059 4.789 4.789 151,222 -0.22(-4.39%)
Dec 02, 2022 5.093 5.186 4.983 5.008 72,776 -0.10(-1.99%)
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.