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 (%)
Jul 31, 2023 7.426 7.522 7.188 7.280 103,920 -0.14(-1.85%)
Jul 28, 2023 7.243 7.481 7.243 7.417 56,988 +0.19(+2.66%)
Jul 27, 2023 7.554 7.554 7.188 7.225 78,600 -0.31(-4.13%)
Jul 26, 2023 7.545 7.573 7.362 7.536 103,974 +0.00(+0.00%)
Jul 25, 2023 7.545 7.727 7.445 7.536 79,249 +0.01(+0.12%)
Jul 24, 2023 7.728 7.728 7.381 7.527 223,054 +0.05(+0.73%)
Jul 21, 2023 7.371 7.673 7.225 7.472 286,246 +0.12(+1.62%)
Jul 20, 2023 7.307 7.449 7.225 7.353 75,352 +0.13(+1.77%)
Jul 19, 2023 7.545 7.573 7.216 7.225 99,991 -0.26(-3.42%)
Jul 18, 2023 7.545 7.627 7.440 7.481 97,006 -0.05(-0.73%)
Jul 17, 2023 7.289 7.637 7.257 7.536 148,066 +0.35(+4.83%)
Jul 14, 2023 7.454 7.454 7.106 7.188 94,657 -0.30(-4.03%)
Jul 13, 2023 7.188 7.490 7.124 7.490 250,306 +0.31(+4.33%)
Jul 12, 2023 7.088 7.390 7.042 7.179 310,415 +0.05(+0.77%)
Jul 11, 2023 7.124 7.261 7.060 7.124 79,163 -0.11(-1.52%)
Jul 10, 2023 7.335 7.362 7.143 7.234 138,650 -0.13(-1.74%)
Jul 07, 2023 7.079 7.399 7.079 7.362 145,099 +0.38(+5.50%)
Jul 06, 2023 7.463 7.463 6.878 6.978 239,707 -0.53(-7.06%)
Jul 05, 2023 7.289 7.682 7.134 7.509 209,436 +0.31(+4.32%)
Jul 03, 2023 7.106 7.313 7.079 7.198 101,508 +0.13(+1.81%)
Jun 30, 2023 7.006 7.210 6.888 7.070 175,659 -0.06(-0.90%)
Jun 29, 2023 7.051 7.253 7.006 7.134 190,747 -0.04(-0.51%)
Jun 28, 2023 7.381 8.002 7.216 7.170 333,388 -0.21(-2.85%)
Jun 27, 2023 7.737 7.856 7.353 7.381 230,331 -0.34(-4.38%)
Jun 26, 2023 7.655 7.984 7.545 7.719 250,243 +0.10(+1.32%)
Jun 23, 2023 7.573 7.856 7.326 7.618 231,203 +0.00(+0.00%)
Jun 22, 2023 7.682 7.763 7.408 7.618 220,415 -0.11(-1.42%)
Jun 21, 2023 7.600 8.771 7.371 7.728 668,178 +0.13(+1.68%)
Jun 20, 2023 7.033 7.746 6.978 7.600 604,491 +0.76(+11.10%)
Jun 16, 2023 6.649 6.914 6.498 6.841 292,604 +0.26(+3.89%)
Jun 15, 2023 6.448 6.704 6.429 6.585 141,137 +1.44(+28.01%)
May 08, 2023 5.161 5.224 5.085 5.144 260,805 +0.02(+0.33%)
May 05, 2023 5.000 5.228 4.907 5.127 154,166 +0.18(+3.59%)
May 04, 2023 4.958 5.017 4.746 4.949 259,364 -0.05(-1.02%)
May 03, 2023 5.085 5.186 4.932 5.000 222,937 -0.03(-0.51%)
May 02, 2023 5.144 5.144 5.000 5.025 137,636 -0.12(-2.30%)
May 01, 2023 5.364 5.364 5.102 5.144 45,172 -0.08(-1.46%)
Apr 28, 2023 5.212 5.334 5.169 5.220 154,585 -0.03(-0.64%)
Apr 27, 2023 5.381 5.398 5.212 5.254 67,629 -0.07(-1.27%)
Apr 26, 2023 5.364 5.440 5.245 5.322 121,297 -0.03(-0.63%)
Apr 25, 2023 5.431 5.482 5.296 5.355 67,066 -0.08(-1.40%)
Apr 24, 2023 5.288 5.516 5.288 5.431 109,133 +0.10(+1.90%)
Apr 21, 2023 5.423 5.423 5.271 5.330 49,116 -0.03(-0.63%)
Apr 20, 2023 5.398 5.434 5.296 5.364 133,658 +0.00(+0.08%)
Apr 19, 2023 5.685 5.685 5.305 5.360 218,859 -0.24(-4.31%)
Apr 18, 2023 5.838 5.881 5.550 5.601 221,215 -0.25(-4.34%)
Apr 17, 2023 5.956 6.007 5.745 5.854 98,985 -0.08(-1.28%)
Apr 14, 2023 5.888 5.973 5.761 5.931 118,016 +0.08(+1.30%)
Apr 13, 2023 5.753 5.964 5.736 5.854 190,961 +0.14(+2.37%)
Apr 12, 2023 5.533 5.897 5.482 5.719 200,758 +0.21(+3.84%)
Apr 11, 2023 5.431 5.651 5.355 5.508 99,787 +0.05(+0.93%)
Apr 10, 2023 5.288 5.474 5.271 5.457 64,670 +0.17(+3.20%)
Apr 06, 2023 5.389 5.389 5.229 5.288 39,514 -0.06(-1.11%)
Apr 05, 2023 5.465 5.499 5.245 5.347 194,173 -0.16(-2.99%)
Apr 04, 2023 5.550 5.601 5.398 5.512 113,404 -0.01(-0.23%)
Apr 03, 2023 5.398 5.558 5.254 5.525 171,117 +0.14(+2.51%)
Mar 31, 2023 5.448 5.456 5.347 5.389 91,895 +0.03(+0.47%)
Mar 30, 2023 5.491 5.491 5.296 5.364 49,233 -0.03(-0.63%)
Mar 29, 2023 5.364 5.483 5.364 5.398 97,060 +0.05(+1.03%)
Mar 28, 2023 5.347 5.491 5.245 5.343 141,927 +0.06(+1.20%)
Mar 27, 2023 5.102 5.372 5.085 5.279 91,688 +0.21(+4.17%)
Mar 24, 2023 5.102 5.178 5.008 5.068 66,101 -0.02(-0.33%)
Mar 23, 2023 5.288 5.309 4.992 5.085 164,506 -0.13(-2.43%)
Mar 22, 2023 5.508 5.536 5.212 5.212 107,883 -0.29(-5.23%)
Mar 21, 2023 5.643 5.702 5.482 5.499 145,221 -0.01(-0.15%)
Mar 20, 2023 5.355 5.525 5.355 5.508 91,248 +0.11(+2.04%)
Mar 17, 2023 5.465 5.506 5.313 5.398 84,302 -0.09(-1.69%)
Mar 16, 2023 5.474 5.609 5.288 5.491 190,375 +0.08(+1.41%)
Mar 15, 2023 5.550 5.550 5.269 5.415 198,970 -0.22(-3.90%)
Mar 14, 2023 5.609 5.835 5.567 5.635 104,633 +0.08(+1.37%)
Mar 13, 2023 5.584 5.660 5.468 5.558 192,742 -0.18(-3.10%)
Mar 10, 2023 5.973 5.998 5.677 5.736 197,740 -0.30(-4.91%)
Mar 09, 2023 6.388 6.506 5.922 6.032 210,037 -0.41(-6.43%)
Mar 08, 2023 6.506 6.589 6.345 6.447 139,781 +0.03(+0.53%)
Mar 07, 2023 6.540 6.675 6.354 6.413 177,373 -0.05(-0.79%)
Mar 06, 2023 6.311 6.684 6.252 6.464 176,483 +0.14(+2.14%)
Mar 03, 2023 6.252 6.428 6.210 6.328 267,731 +0.14(+2.33%)
Mar 02, 2023 6.641 6.641 6.159 6.184 335,298 -0.44(-6.64%)
Mar 01, 2023 6.514 6.684 6.497 6.624 202,441 +0.16(+2.49%)
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%)
Dec 01, 2022 5.025 5.144 4.992 5.110 118,886 +0.17(+3.50%)
Nov 30, 2022 4.888 4.937 4.740 4.937 64,316 +0.10(+2.04%)
Nov 29, 2022 4.822 4.896 4.674 4.838 111,206 +0.07(+1.56%)
Nov 28, 2022 4.698 4.838 4.682 4.764 105,542 +0.10(+2.12%)
Nov 25, 2022 4.575 4.773 4.575 4.665 103,482 +0.12(+2.72%)
Nov 23, 2022 4.319 4.608 4.319 4.542 114,176 +0.22(+5.15%)
Nov 22, 2022 4.270 4.369 4.183 4.319 194,322 +0.25(+6.07%)
Nov 21, 2022 4.294 4.294 4.039 4.072 89,619 -0.16(-3.89%)
Nov 18, 2022 4.294 4.322 4.163 4.237 74,760 +0.02(+0.59%)
Nov 17, 2022 4.138 4.286 4.080 4.212 114,849 -0.03(-0.78%)
Nov 16, 2022 4.294 4.443 4.204 4.245 103,120 -0.09(-2.09%)
Nov 15, 2022 4.591 4.604 4.327 4.336 97,338 -0.22(-4.88%)
Nov 14, 2022 4.336 4.649 4.332 4.558 126,706 +0.22(+5.13%)
Nov 11, 2022 4.237 4.525 4.196 4.336 98,967 +0.11(+2.53%)
Nov 10, 2022 4.435 4.435 4.064 4.228 188,157 -0.02(-0.58%)
Nov 09, 2022 4.698 4.698 4.055 4.253 266,532 -0.49(-10.42%)
Nov 08, 2022 4.698 4.748 4.616 4.748 50,851 +0.09(+1.95%)
Nov 07, 2022 4.740 4.781 4.613 4.657 96,556 -0.02(-0.35%)
Nov 04, 2022 4.566 4.709 4.550 4.674 113,324 +0.26(+5.78%)
Nov 03, 2022 4.294 4.525 4.286 4.418 69,905 +0.10(+2.29%)
Nov 02, 2022 4.517 4.649 4.319 4.319 58,727 -0.17(-3.85%)
Nov 01, 2022 4.476 4.550 4.327 4.492 128,428 +0.12(+2.83%)
Oct 31, 2022 4.327 4.455 4.311 4.369 71,632 +0.07(+1.73%)
Oct 28, 2022 4.270 4.352 4.220 4.294 61,979 +0.02(+0.39%)
Oct 27, 2022 4.294 4.377 4.138 4.278 188,882 -0.13(-2.99%)
Oct 26, 2022 4.410 4.476 4.344 4.410 76,082 +0.04(+0.94%)
Oct 25, 2022 4.261 4.385 4.237 4.369 79,086 +0.16(+3.72%)
Oct 24, 2022 4.311 4.319 4.204 4.212 70,701 -0.12(-2.67%)
Oct 21, 2022 4.171 4.434 4.163 4.327 69,259 +0.12(+2.94%)
Oct 20, 2022 4.245 4.414 4.166 4.204 62,757 -0.06(-1.35%)
Oct 19, 2022 4.393 4.402 4.253 4.261 68,487 -0.16(-3.54%)
Oct 18, 2022 4.566 4.575 4.360 4.418 55,843 -0.03(-0.74%)
Oct 17, 2022 4.377 4.575 4.337 4.451 144,149 +0.16(+3.65%)
Oct 14, 2022 4.484 4.484 4.212 4.294 71,140 -0.10(-2.25%)
Oct 13, 2022 4.138 4.517 4.130 4.393 92,214 +0.04(+0.95%)
Oct 12, 2022 4.402 4.402 4.138 4.352 136,888 +0.01(+0.19%)
Oct 11, 2022 4.575 4.575 4.270 4.344 119,105 -0.16(-3.48%)
Oct 10, 2022 4.360 4.558 4.344 4.500 63,478 +0.16(+3.61%)
Oct 07, 2022 4.484 4.575 4.303 4.344 59,612 -0.16(-3.48%)
Oct 06, 2022 4.583 4.674 4.476 4.500 74,329 -0.09(-1.97%)
Oct 05, 2022 4.620 4.686 4.517 4.591 56,504 -0.08(-1.76%)
Oct 04, 2022 4.781 4.907 4.665 4.674 113,436 -0.03(-0.70%)
Oct 03, 2022 4.525 4.797 4.492 4.707 184,604 +0.20(+4.39%)
Sep 30, 2022 4.484 4.653 4.196 4.509 250,941 +0.02(+0.37%)
Sep 29, 2022 4.451 4.550 4.352 4.492 65,942 -0.08(-1.80%)
Sep 28, 2022 4.509 4.624 4.327 4.575 146,621 +0.12(+2.59%)
Sep 27, 2022 4.402 4.657 4.393 4.459 124,058 +0.07(+1.50%)
Sep 26, 2022 4.426 4.583 4.352 4.393 112,889 -0.11(-2.38%)
Sep 23, 2022 4.616 4.616 4.402 4.500 196,784 -0.26(-5.37%)
Sep 22, 2022 4.715 4.863 4.674 4.756 109,477 +0.07(+1.58%)
Sep 21, 2022 4.946 4.946 4.649 4.682 229,257 -0.19(-3.89%)
Sep 20, 2022 4.937 5.028 4.710 4.871 137,687 -0.15(-2.96%)
Sep 19, 2022 4.674 5.036 4.674 5.020 203,765 +0.26(+5.55%)
Sep 16, 2022 4.748 5.028 4.665 4.756 202,213 -0.10(-2.04%)
Sep 15, 2022 5.069 5.193 4.748 4.855 239,353 -0.37(-7.10%)
Sep 14, 2022 5.028 5.259 5.028 5.226 99,558 +0.15(+2.92%)
Sep 13, 2022 5.391 5.407 5.036 5.077 138,051 -0.31(-5.81%)
Sep 12, 2022 5.564 5.688 5.341 5.391 117,292 -0.11(-1.95%)
Sep 09, 2022 5.185 5.498 5.152 5.498 166,284 +0.39(+7.58%)
Sep 08, 2022 5.333 5.358 5.099 5.110 88,508 -0.21(-3.88%)
Sep 07, 2022 5.152 5.333 5.094 5.317 174,681 +0.11(+2.06%)
Sep 06, 2022 5.102 5.358 5.077 5.209 123,189 +0.15(+2.93%)
Sep 02, 2022 5.193 5.300 5.045 5.061 76,802 -0.08(-1.60%)
Sep 01, 2022 5.036 5.143 4.970 5.143 180,339 -0.01(-0.16%)
Aug 31, 2022 5.086 5.243 5.086 5.152 109,045 +0.00(+0.00%)
Aug 30, 2022 5.473 5.473 5.135 5.152 158,907 -0.36(-6.58%)
Aug 29, 2022 5.317 5.646 5.260 5.514 220,558 +0.09(+1.67%)
Aug 26, 2022 5.836 5.836 5.358 5.424 276,410 -0.34(-5.87%)
Aug 25, 2022 5.514 5.811 5.440 5.762 303,695 +0.29(+5.27%)
Aug 24, 2022 5.218 5.498 5.069 5.473 353,788 +0.31(+6.07%)
Aug 23, 2022 4.838 5.168 4.822 5.160 224,167 +0.32(+6.64%)
Aug 22, 2022 4.707 4.904 4.624 4.838 187,347 -0.05(-1.01%)
Aug 19, 2022 5.020 5.094 4.847 4.888 183,315 -0.23(-4.51%)
Aug 18, 2022 4.987 5.168 4.946 5.119 83,355 +0.12(+2.31%)
Aug 17, 2022 5.012 5.094 4.962 5.003 106,066 -0.12(-2.41%)
Aug 16, 2022 5.094 5.152 5.012 5.127 78,933 +0.07(+1.30%)
Aug 15, 2022 5.069 5.077 4.921 5.061 100,350 -0.06(-1.13%)
Aug 12, 2022 4.987 5.189 4.987 5.119 156,087 +0.12(+2.48%)
Aug 11, 2022 4.863 5.043 4.847 4.995 147,419 +0.19(+3.95%)
Aug 10, 2022 4.814 4.962 4.764 4.805 157,314 -0.06(-1.19%)
Aug 09, 2022 5.135 5.152 4.805 4.863 200,476 -0.29(-5.60%)
Aug 08, 2022 5.036 5.251 5.036 5.152 145,508 +0.06(+1.13%)
Aug 05, 2022 4.847 5.127 4.756 5.094 253,163 +0.14(+2.83%)
Aug 04, 2022 5.077 5.148 4.904 4.954 147,668 -0.07(-1.48%)
Aug 03, 2022 4.797 5.053 4.789 5.028 299,730 +0.23(+4.81%)
Aug 02, 2022 4.657 4.896 4.559 4.797 237,248 +0.16(+3.37%)
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.