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 (%)
Aug 30, 2019 4.616 4.847 4.369 4.649 1,597,904 +0.07(+1.44%)
Aug 29, 2019 4.855 5.077 4.558 4.583 320,562 -0.19(-3.97%)
Aug 28, 2019 4.542 4.888 4.484 4.773 209,225 +0.21(+4.51%)
Aug 27, 2019 4.830 4.830 4.451 4.566 519,428 -0.25(-5.14%)
Aug 26, 2019 4.946 5.110 4.789 4.814 118,186 -0.12(-2.34%)
Aug 23, 2019 5.168 5.172 4.871 4.929 112,099 -0.20(-3.86%)
Aug 22, 2019 5.045 5.152 4.904 5.127 195,226 +0.14(+2.81%)
Aug 21, 2019 4.946 5.127 4.888 4.987 307,963 +0.08(+1.68%)
Aug 20, 2019 4.781 4.946 4.740 4.904 531,615 +0.12(+2.59%)
Aug 19, 2019 5.284 5.358 4.781 4.781 359,866 -0.43(-8.23%)
Aug 16, 2019 5.333 5.430 5.168 5.209 327,078 +0.02(+0.48%)
Aug 15, 2019 4.946 5.234 4.913 5.185 416,135 +0.30(+6.07%)
Aug 14, 2019 5.119 5.259 4.830 4.888 719,940 -0.23(-4.51%)
Aug 13, 2019 5.580 5.671 5.077 5.119 1,365,791 +0.04(+0.81%)
Aug 12, 2019 6.264 6.264 5.036 5.077 1,397,656 -3.12(-38.09%)
Aug 09, 2019 7.583 8.247 7.517 8.201 337,633 +0.54(+7.10%)
Aug 08, 2019 8.004 8.078 7.624 7.657 114,185 -0.21(-2.62%)
Aug 07, 2019 7.929 7.929 7.723 7.864 48,815 -0.10(-1.24%)
Aug 06, 2019 8.160 8.309 7.880 7.962 89,054 -0.20(-2.42%)
Aug 05, 2019 8.317 8.552 8.024 8.160 150,402 -0.24(-2.85%)
Aug 02, 2019 8.243 8.490 8.243 8.399 106,276 +0.05(+0.59%)
Aug 01, 2019 8.333 8.647 8.325 8.350 57,949 -0.02(-0.30%)
Jul 31, 2019 8.432 8.581 8.243 8.375 361,339 -0.06(-0.68%)
Jul 30, 2019 8.490 8.745 8.412 8.432 26,863 -0.12(-1.35%)
Jul 29, 2019 8.548 8.803 8.465 8.548 81,332 -0.01(-0.10%)
Jul 26, 2019 8.193 8.572 8.160 8.556 185,376 +0.22(+2.67%)
Jul 25, 2019 8.490 8.671 8.239 8.333 240,725 -0.12(-1.37%)
Jul 24, 2019 8.408 8.572 8.276 8.449 60,122 +0.05(+0.59%)
Jul 23, 2019 8.655 8.844 8.383 8.399 120,651 -0.21(-2.49%)
Jul 22, 2019 8.853 8.861 8.568 8.614 68,977 -0.26(-2.88%)
Jul 19, 2019 9.026 9.145 8.861 8.869 54,230 -0.16(-1.74%)
Jul 18, 2019 8.993 9.042 8.844 9.026 86,888 +0.06(+0.64%)
Jul 17, 2019 8.985 9.067 8.902 8.968 39,806 +0.01(+0.09%)
Jul 16, 2019 8.919 9.059 8.902 8.960 161,669 +0.04(+0.46%)
Jul 15, 2019 9.191 9.273 8.902 8.919 69,825 -0.33(-3.57%)
Jul 12, 2019 9.504 9.594 9.224 9.248 63,328 -0.22(-2.35%)
Jul 11, 2019 9.636 9.636 9.413 9.471 92,356 -0.11(-1.12%)
Jul 10, 2019 9.562 9.636 9.397 9.578 86,399 +0.02(+0.26%)
Jul 09, 2019 9.430 9.594 9.376 9.553 207,664 +0.07(+0.78%)
Jul 08, 2019 9.504 9.585 9.388 9.479 106,892 -0.02(-0.26%)
Jul 05, 2019 9.430 9.540 9.360 9.504 89,534 +0.08(+0.87%)
Jul 03, 2019 9.273 9.471 9.273 9.421 33,120 +0.12(+1.33%)
Jul 02, 2019 9.504 9.570 9.207 9.298 107,453 -0.12(-1.23%)
Jul 01, 2019 8.737 9.471 8.655 9.413 667,435 +0.77(+8.97%)
Jun 28, 2019 8.531 8.663 8.531 8.638 54,108 +0.13(+1.55%)
Jun 27, 2019 8.424 8.605 8.424 8.506 175,259 +0.06(+0.68%)
Jun 26, 2019 8.457 8.622 8.383 8.449 225,332 +0.01(+0.10%)
Jun 25, 2019 8.688 8.725 8.309 8.440 79,974 -0.29(-3.31%)
Jun 24, 2019 8.960 8.960 8.704 8.729 58,095 -0.20(-2.22%)
Jun 21, 2019 8.993 9.009 8.787 8.927 109,915 -0.01(-0.09%)
Jun 20, 2019 8.836 9.149 8.836 8.935 61,341 +0.07(+0.84%)
Jun 19, 2019 8.861 8.943 8.680 8.861 109,919 -0.02(-0.28%)
Jun 18, 2019 8.853 8.943 8.836 8.886 139,943 +0.03(+0.37%)
Jun 17, 2019 8.820 8.919 8.732 8.853 63,429 +0.03(+0.37%)
Jun 14, 2019 8.811 8.853 8.737 8.820 95,964 -0.02(-0.19%)
Jun 13, 2019 8.877 8.940 8.597 8.836 157,019 +0.02(+0.19%)
Jun 12, 2019 8.498 8.906 8.152 8.820 370,701 +0.58(+7.00%)
Jun 11, 2019 7.855 8.259 7.781 8.243 204,932 +0.49(+6.27%)
Jun 10, 2019 7.707 7.831 7.641 7.756 134,617 +0.02(+0.32%)
Jun 07, 2019 7.715 7.831 7.666 7.732 117,073 +0.01(+0.11%)
Jun 06, 2019 7.748 7.839 7.542 7.723 273,298 -0.05(-0.64%)
Jun 05, 2019 7.987 8.119 7.707 7.773 221,900 -0.12(-1.57%)
Jun 04, 2019 7.896 7.954 7.715 7.896 101,354 +0.01(+0.10%)
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.