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 (%)
Sep 29, 2023 6.365 6.411 6.045 6.118 91,378 -0.16(-2.62%)
Sep 28, 2023 6.256 6.375 6.219 6.283 64,515 +0.09(+1.48%)
Sep 27, 2023 6.045 6.237 6.045 6.192 88,598 +0.12(+1.96%)
Sep 26, 2023 6.182 6.251 6.054 6.073 109,548 -0.18(-2.92%)
Sep 25, 2023 6.356 6.279 6.182 6.256 77,426 -0.01(-0.15%)
Sep 22, 2023 6.246 6.384 6.237 6.265 46,710 -0.05(-0.72%)
Sep 21, 2023 6.356 6.439 6.201 6.311 123,449 -0.14(-2.13%)
Sep 20, 2023 6.612 6.887 6.411 6.448 54,769 -0.13(-1.95%)
Sep 19, 2023 6.676 6.859 6.539 6.576 60,373 -0.14(-2.04%)
Sep 18, 2023 6.585 6.731 6.548 6.713 116,033 +0.10(+1.52%)
Sep 15, 2023 6.594 6.814 6.539 6.612 36,959 -0.06(-0.96%)
Sep 14, 2023 6.777 6.814 6.548 6.676 67,212 +0.02(+0.27%)
Sep 13, 2023 6.576 6.814 6.530 6.658 95,906 +0.10(+1.53%)
Sep 12, 2023 6.137 6.640 6.137 6.557 211,653 +0.34(+5.44%)
Sep 11, 2023 6.173 6.347 6.036 6.219 182,026 +0.05(+0.74%)
Sep 08, 2023 6.356 6.429 6.100 6.173 277,015 -0.16(-2.46%)
Sep 07, 2023 6.539 6.603 6.239 6.329 240,062 -0.27(-4.16%)
Sep 06, 2023 6.868 6.868 6.530 6.603 179,684 -0.17(-2.56%)
Sep 05, 2023 7.042 7.161 6.759 6.777 217,764 -0.26(-3.64%)
Sep 01, 2023 7.362 7.362 7.033 7.033 147,416 -0.28(-3.87%)
Aug 31, 2023 7.371 7.371 7.115 7.317 172,869 -0.08(-1.11%)
Aug 30, 2023 7.381 7.545 7.344 7.399 59,241 -0.08(-1.10%)
Aug 29, 2023 7.536 7.655 7.454 7.481 55,510 -0.05(-0.61%)
Aug 28, 2023 7.307 7.600 7.243 7.527 86,217 +0.22(+3.00%)
Aug 25, 2023 7.307 7.381 7.051 7.307 137,882 +0.09(+1.27%)
Aug 24, 2023 7.582 7.682 7.161 7.216 171,373 -0.28(-3.78%)
Aug 23, 2023 7.188 7.545 7.188 7.499 147,625 +0.20(+2.76%)
Aug 22, 2023 6.969 7.353 6.969 7.298 135,822 +0.15(+2.05%)
Aug 21, 2023 7.326 7.390 7.051 7.152 88,497 -0.16(-2.25%)
Aug 18, 2023 7.134 7.353 7.051 7.317 131,545 +0.14(+1.91%)
Aug 17, 2023 7.060 7.289 7.042 7.179 122,662 +0.12(+1.68%)
Aug 16, 2023 6.814 7.198 6.521 7.060 180,556 +0.34(+5.03%)
Aug 15, 2023 6.896 6.979 6.676 6.722 300,128 -0.13(-1.87%)
Aug 14, 2023 6.832 7.253 6.311 6.850 397,188 +0.03(+0.40%)
Aug 11, 2023 6.759 6.942 6.745 6.823 126,325 +0.10(+1.50%)
Aug 10, 2023 6.786 6.830 6.685 6.722 89,736 +0.05(+0.68%)
Aug 09, 2023 6.695 6.850 6.603 6.676 162,004 -0.02(-0.27%)
Aug 08, 2023 6.457 6.814 6.457 6.695 243,904 +0.14(+2.09%)
Aug 07, 2023 6.521 6.695 6.459 6.557 134,842 -0.06(-0.97%)
Aug 04, 2023 6.750 6.859 6.557 6.621 116,007 -0.10(-1.50%)
Aug 03, 2023 6.868 6.996 6.631 6.722 111,945 -0.17(-2.52%)
Aug 02, 2023 7.079 7.175 6.850 6.896 157,179 -0.23(-3.21%)
Aug 01, 2023 7.216 7.316 7.079 7.124 52,454 -0.16(-2.14%)
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%)
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.