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

Cresud Sacif ADR (NQ: CRESY )

8.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 6.733 6.788 6.512 6.632 164,483 -0.04(-0.55%)
Oct 30, 2023 6.723 6.953 6.503 6.668 357,951 -0.21(-3.07%)
Oct 27, 2023 6.898 7.072 6.788 6.879 100,469 -0.15(-2.09%)
Oct 26, 2023 7.063 7.118 6.861 7.026 99,394 -0.06(-0.78%)
Oct 25, 2023 6.907 7.228 6.843 7.081 204,918 +0.17(+2.39%)
Oct 24, 2023 6.806 7.026 6.788 6.916 448,951 +0.10(+1.48%)
Oct 23, 2023 6.925 7.054 6.760 6.815 606,562 -0.48(-6.54%)
Oct 20, 2023 7.182 7.320 7.026 7.292 76,208 +0.09(+1.27%)
Oct 19, 2023 7.760 7.760 7.099 7.200 223,656 -0.67(-8.51%)
Oct 18, 2023 7.641 7.943 7.485 7.870 338,055 +0.25(+3.25%)
Oct 17, 2023 7.411 7.677 7.255 7.622 195,272 +0.29(+4.00%)
Oct 16, 2023 7.081 7.485 7.063 7.329 146,999 +0.39(+5.69%)
Oct 13, 2023 7.072 7.219 6.833 6.934 70,241 -0.02(-0.26%)
Oct 12, 2023 6.888 7.283 6.838 6.953 217,808 -0.10(-1.43%)
Oct 11, 2023 6.347 7.347 6.265 7.054 501,357 +0.74(+11.69%)
Oct 10, 2023 6.430 6.484 6.191 6.315 86,400 -0.00(-0.07%)
Oct 09, 2023 5.999 6.467 5.962 6.320 163,669 +0.26(+4.24%)
Oct 06, 2023 6.008 6.219 5.866 6.063 76,827 +0.10(+1.69%)
Oct 05, 2023 5.797 6.008 5.779 5.962 66,727 +0.15(+2.52%)
Oct 04, 2023 5.760 5.897 5.650 5.815 114,186 +0.02(+0.32%)
Oct 03, 2023 5.870 6.045 5.705 5.797 106,150 -0.17(-2.77%)
Oct 02, 2023 6.081 6.191 5.898 5.962 216,199 -0.17(-2.84%)
Sep 29, 2023 6.384 6.430 6.063 6.136 91,112 -0.17(-2.62%)
Sep 28, 2023 6.274 6.393 6.237 6.301 64,327 +0.09(+1.48%)
Sep 27, 2023 6.063 6.256 6.063 6.210 88,340 +0.12(+1.96%)
Sep 26, 2023 6.201 6.269 6.072 6.090 109,229 -0.18(-2.92%)
Sep 25, 2023 6.375 6.297 6.201 6.274 77,201 -0.01(-0.15%)
Sep 22, 2023 6.265 6.402 6.256 6.283 46,574 -0.05(-0.72%)
Sep 21, 2023 6.375 6.457 6.219 6.329 123,090 -0.14(-2.13%)
Sep 20, 2023 6.632 6.907 6.430 6.467 54,609 -0.13(-1.95%)
Sep 19, 2023 6.696 6.879 6.558 6.595 60,198 -0.14(-2.04%)
Sep 18, 2023 6.604 6.751 6.567 6.733 115,695 +0.10(+1.52%)
Sep 15, 2023 6.613 6.833 6.558 6.632 36,851 -0.06(-0.96%)
Sep 14, 2023 6.797 6.833 6.567 6.696 67,016 +0.02(+0.27%)
Sep 13, 2023 6.595 6.833 6.549 6.677 95,627 +0.10(+1.53%)
Sep 12, 2023 6.155 6.659 6.155 6.577 211,037 +0.34(+5.44%)
Sep 11, 2023 6.191 6.366 6.054 6.237 181,496 +0.05(+0.74%)
Sep 08, 2023 6.375 6.448 6.118 6.191 276,208 -0.16(-2.46%)
Sep 07, 2023 6.558 6.622 6.257 6.347 239,363 -0.28(-4.16%)
Sep 06, 2023 6.888 6.888 6.549 6.622 179,160 -0.17(-2.56%)
Sep 05, 2023 7.063 7.182 6.778 6.797 217,130 -0.26(-3.64%)
Sep 01, 2023 7.384 7.384 7.054 7.054 146,987 -0.28(-3.88%)
Aug 31, 2023 7.393 7.393 7.136 7.338 172,366 -0.08(-1.11%)
Aug 30, 2023 7.402 7.567 7.365 7.420 59,068 -0.08(-1.10%)
Aug 29, 2023 7.558 7.677 7.475 7.503 55,348 -0.05(-0.61%)
Aug 28, 2023 7.329 7.622 7.265 7.549 85,966 +0.22(+3.00%)
Aug 25, 2023 7.329 7.402 7.072 7.329 137,481 +0.09(+1.27%)
Aug 24, 2023 7.604 7.705 7.182 7.237 170,874 -0.28(-3.78%)
Aug 23, 2023 7.209 7.567 7.209 7.521 147,195 +0.20(+2.76%)
Aug 22, 2023 6.989 7.375 6.989 7.320 135,427 +0.15(+2.05%)
Aug 21, 2023 7.347 7.411 7.072 7.173 88,239 -0.17(-2.25%)
Aug 18, 2023 7.154 7.375 7.072 7.338 131,162 +0.14(+1.91%)
Aug 17, 2023 7.081 7.310 7.063 7.200 122,305 +0.12(+1.68%)
Aug 16, 2023 6.833 7.219 6.540 7.081 180,030 +0.34(+5.03%)
Aug 15, 2023 6.916 6.999 6.696 6.742 299,254 -0.13(-1.87%)
Aug 14, 2023 6.852 7.274 6.329 6.870 396,031 +0.03(+0.40%)
Aug 11, 2023 6.778 6.962 6.765 6.843 125,957 +0.10(+1.50%)
Aug 10, 2023 6.806 6.850 6.705 6.742 89,475 +0.05(+0.68%)
Aug 09, 2023 6.714 6.870 6.622 6.696 161,532 -0.02(-0.27%)
Aug 08, 2023 6.476 6.833 6.476 6.714 243,194 +0.14(+2.09%)
Aug 07, 2023 6.540 6.714 6.478 6.577 134,449 -0.06(-0.97%)
Aug 04, 2023 6.769 6.879 6.577 6.641 115,670 -0.10(-1.50%)
Aug 03, 2023 6.888 7.017 6.650 6.742 111,619 -0.17(-2.52%)
Aug 02, 2023 7.099 7.196 6.870 6.916 156,721 -0.23(-3.21%)
Aug 01, 2023 7.237 7.338 7.099 7.145 52,301 -0.16(-2.14%)
Jul 31, 2023 7.448 7.544 7.209 7.301 103,617 -0.14(-1.85%)
Jul 28, 2023 7.265 7.502 7.265 7.439 56,822 +0.19(+2.66%)
Jul 27, 2023 7.576 7.576 7.209 7.246 78,371 -0.31(-4.13%)
Jul 26, 2023 7.567 7.595 7.384 7.558 103,672 +0.00(+0.00%)
Jul 25, 2023 7.567 7.750 7.466 7.558 79,018 +0.01(+0.12%)
Jul 24, 2023 7.751 7.751 7.402 7.549 222,404 +0.06(+0.73%)
Jul 21, 2023 7.393 7.696 7.246 7.494 285,412 +0.12(+1.62%)
Jul 20, 2023 7.329 7.471 7.246 7.375 75,133 +0.13(+1.77%)
Jul 19, 2023 7.567 7.595 7.237 7.246 99,700 -0.26(-3.42%)
Jul 18, 2023 7.567 7.650 7.462 7.503 96,724 -0.06(-0.73%)
Jul 17, 2023 7.310 7.659 7.278 7.558 147,635 +0.35(+4.83%)
Jul 14, 2023 7.475 7.475 7.127 7.209 94,382 -0.30(-4.03%)
Jul 13, 2023 7.209 7.512 7.145 7.512 249,577 +0.31(+4.33%)
Jul 12, 2023 7.109 7.411 7.063 7.200 309,512 +0.06(+0.77%)
Jul 11, 2023 7.145 7.282 7.081 7.145 78,932 -0.11(-1.52%)
Jul 10, 2023 7.356 7.384 7.164 7.255 138,246 -0.13(-1.74%)
Jul 07, 2023 7.099 7.420 7.099 7.384 144,676 +0.39(+5.50%)
Jul 06, 2023 7.485 7.485 6.898 6.999 239,009 -0.53(-7.06%)
Jul 05, 2023 7.310 7.705 7.154 7.531 208,827 +0.31(+4.32%)
Jul 03, 2023 7.127 7.335 7.099 7.219 101,212 +0.13(+1.81%)
Jun 30, 2023 7.026 7.231 6.908 7.090 175,147 -0.06(-0.90%)
Jun 29, 2023 7.072 7.274 7.026 7.154 190,191 -0.04(-0.51%)
Jun 28, 2023 7.402 8.026 7.237 7.191 332,417 -0.21(-2.85%)
Jun 27, 2023 7.760 7.879 7.375 7.402 229,660 -0.34(-4.38%)
Jun 26, 2023 7.677 8.007 7.567 7.741 249,514 +0.10(+1.32%)
Jun 23, 2023 7.595 7.879 7.347 7.641 230,530 +0.00(+0.00%)
Jun 22, 2023 7.705 7.786 7.430 7.641 219,774 -0.11(-1.42%)
Jun 21, 2023 7.622 8.796 7.393 7.751 666,233 +0.13(+1.68%)
Jun 20, 2023 7.054 7.769 6.999 7.622 602,731 +0.76(+11.10%)
Jun 16, 2023 6.668 6.934 6.517 6.861 291,752 +0.26(+3.89%)
Jun 15, 2023 6.467 6.723 6.448 6.604 140,726 +1.45(+28.02%)
May 08, 2023 5.176 5.239 5.099 5.159 260,049 +0.02(+0.33%)
May 05, 2023 5.015 5.244 4.921 5.142 153,719 +0.18(+3.59%)
May 04, 2023 4.972 5.031 4.760 4.964 258,612 -0.05(-1.02%)
May 03, 2023 5.099 5.201 4.947 5.015 222,291 -0.03(-0.51%)
May 02, 2023 5.159 5.159 5.015 5.040 137,237 -0.12(-2.30%)
May 01, 2023 5.379 5.379 5.116 5.159 45,041 -0.08(-1.46%)
Apr 28, 2023 5.227 5.350 5.184 5.235 154,137 -0.03(-0.64%)
Apr 27, 2023 5.396 5.413 5.227 5.269 67,433 -0.07(-1.27%)
Apr 26, 2023 5.379 5.456 5.261 5.337 120,946 -0.03(-0.63%)
Apr 25, 2023 5.447 5.498 5.312 5.371 66,872 -0.08(-1.40%)
Apr 24, 2023 5.303 5.532 5.303 5.447 108,817 +0.10(+1.90%)
Apr 21, 2023 5.439 5.439 5.286 5.345 48,974 -0.03(-0.63%)
Apr 20, 2023 5.413 5.450 5.312 5.379 133,271 +0.00(+0.08%)
Apr 19, 2023 5.702 5.702 5.320 5.375 218,225 -0.24(-4.31%)
Apr 18, 2023 5.855 5.898 5.566 5.617 220,574 -0.25(-4.34%)
Apr 17, 2023 5.973 6.024 5.761 5.872 98,698 -0.08(-1.28%)
Apr 14, 2023 5.905 5.990 5.778 5.948 117,674 +0.08(+1.30%)
Apr 13, 2023 5.770 5.982 5.753 5.872 190,407 +0.14(+2.37%)
Apr 12, 2023 5.549 5.914 5.498 5.736 200,176 +0.21(+3.84%)
Apr 11, 2023 5.447 5.667 5.371 5.524 99,498 +0.05(+0.93%)
Apr 10, 2023 5.303 5.490 5.286 5.473 64,483 +0.17(+3.20%)
Apr 06, 2023 5.405 5.405 5.244 5.303 39,399 -0.06(-1.11%)
Apr 05, 2023 5.481 5.515 5.261 5.362 193,611 -0.17(-2.99%)
Apr 04, 2023 5.566 5.617 5.413 5.528 113,075 -0.01(-0.23%)
Apr 03, 2023 5.413 5.575 5.269 5.541 170,621 +0.14(+2.51%)
Mar 31, 2023 5.464 5.472 5.362 5.405 91,629 +0.03(+0.47%)
Mar 30, 2023 5.507 5.507 5.312 5.379 49,091 -0.03(-0.63%)
Mar 29, 2023 5.379 5.499 5.379 5.413 96,779 +0.06(+1.03%)
Mar 28, 2023 5.362 5.507 5.261 5.358 141,515 +0.06(+1.20%)
Mar 27, 2023 5.116 5.388 5.099 5.295 91,422 +0.21(+4.17%)
Mar 24, 2023 5.116 5.193 5.023 5.082 65,910 -0.02(-0.33%)
Mar 23, 2023 5.303 5.324 5.006 5.099 164,030 -0.13(-2.44%)
Mar 22, 2023 5.524 5.552 5.227 5.227 107,570 -0.29(-5.23%)
Mar 21, 2023 5.659 5.719 5.498 5.515 144,800 -0.01(-0.15%)
Mar 20, 2023 5.371 5.541 5.371 5.524 90,984 +0.11(+2.04%)
Mar 17, 2023 5.481 5.522 5.328 5.413 84,058 -0.09(-1.70%)
Mar 16, 2023 5.490 5.625 5.303 5.507 189,824 +0.08(+1.41%)
Mar 15, 2023 5.566 5.566 5.284 5.430 198,393 -0.22(-3.90%)
Mar 14, 2023 5.625 5.852 5.583 5.651 104,330 +0.08(+1.37%)
Mar 13, 2023 5.600 5.676 5.484 5.575 192,183 -0.18(-3.10%)
Mar 10, 2023 5.990 6.016 5.693 5.753 197,167 -0.30(-4.91%)
Mar 09, 2023 6.406 6.525 5.939 6.050 209,428 -0.42(-6.43%)
Mar 08, 2023 6.525 6.608 6.364 6.465 139,376 +0.03(+0.53%)
Mar 07, 2023 6.559 6.695 6.372 6.432 176,860 -0.05(-0.79%)
Mar 06, 2023 6.330 6.703 6.270 6.482 175,972 +0.14(+2.14%)
Mar 03, 2023 6.270 6.447 6.228 6.347 266,955 +0.14(+2.33%)
Mar 02, 2023 6.661 6.661 6.177 6.202 334,326 -0.44(-6.64%)
Mar 01, 2023 6.533 6.703 6.516 6.644 201,855 +0.16(+2.49%)
Feb 28, 2023 6.644 6.754 6.440 6.482 203,529 -0.08(-1.16%)
Feb 27, 2023 6.185 6.737 6.185 6.559 350,612 +0.36(+5.89%)
Feb 24, 2023 6.118 6.330 6.109 6.194 152,491 +0.01(+0.14%)
Feb 23, 2023 6.084 6.355 5.914 6.185 376,737 +0.27(+4.59%)
Feb 22, 2023 5.804 5.999 5.787 5.914 82,104 +0.16(+2.80%)
Feb 21, 2023 5.829 5.918 5.719 5.753 63,059 -0.06(-1.02%)
Feb 17, 2023 5.723 6.024 5.723 5.812 133,238 -0.08(-1.44%)
Feb 16, 2023 5.888 5.922 5.724 5.897 111,455 +0.04(+0.72%)
Feb 15, 2023 5.965 6.041 5.838 5.855 146,936 -0.11(-1.85%)
Feb 14, 2023 5.795 6.067 5.795 5.965 278,956 +0.18(+3.08%)
Feb 13, 2023 5.388 5.821 5.388 5.787 240,900 +0.48(+9.12%)
Feb 10, 2023 5.193 5.388 4.972 5.303 231,978 +0.11(+2.12%)
Feb 09, 2023 5.490 5.515 5.184 5.193 224,347 -0.32(-5.85%)
Feb 08, 2023 5.456 5.625 5.337 5.515 66,338 +0.00(+0.00%)
Feb 07, 2023 5.422 5.532 5.379 5.515 90,742 +0.07(+1.25%)
Feb 06, 2023 5.558 5.625 5.328 5.447 94,552 -0.11(-1.98%)
Feb 03, 2023 5.744 5.804 5.558 5.558 92,417 -0.23(-3.96%)
Feb 02, 2023 6.007 6.041 5.685 5.787 133,278 -0.14(-2.43%)
Feb 01, 2023 5.727 6.016 5.693 5.931 77,241 +0.11(+1.90%)
Jan 31, 2023 5.710 5.871 5.532 5.821 119,406 +0.03(+0.59%)
Jan 30, 2023 6.024 6.024 5.761 5.787 87,092 -0.29(-4.75%)
Jan 27, 2023 6.152 6.325 6.067 6.075 134,057 -0.08(-1.24%)
Jan 26, 2023 6.033 6.177 5.863 6.152 170,549 +0.11(+1.83%)
Jan 25, 2023 5.880 6.050 5.770 6.041 118,594 +0.19(+3.19%)
Jan 24, 2023 5.829 5.956 5.698 5.855 54,099 +0.04(+0.73%)
Jan 23, 2023 5.761 6.092 5.761 5.812 190,402 +0.08(+1.33%)
Jan 20, 2023 5.532 5.863 5.422 5.736 128,063 +0.06(+1.05%)
Jan 19, 2023 5.642 5.719 5.405 5.676 197,238 +0.03(+0.45%)
Jan 18, 2023 6.202 6.364 5.617 5.651 360,916 -0.54(-8.77%)
Jan 17, 2023 5.914 6.236 5.778 6.194 327,691 +0.35(+5.95%)
Jan 13, 2023 5.651 5.929 5.515 5.846 134,660 +0.13(+2.23%)
Jan 12, 2023 5.770 5.976 5.583 5.719 189,478 -0.22(-3.71%)
Jan 11, 2023 5.872 5.948 5.686 5.939 148,095 +0.11(+1.89%)
Jan 10, 2023 5.982 5.990 5.753 5.829 97,848 -0.08(-1.43%)
Jan 09, 2023 6.016 6.152 5.838 5.914 152,821 +0.00(+0.00%)
Jan 06, 2023 5.880 5.972 5.795 5.914 165,623 +0.11(+1.90%)
Jan 05, 2023 5.710 5.855 5.524 5.804 108,314 +0.15(+2.70%)
Jan 04, 2023 5.473 5.753 4.998 5.651 310,709 +0.25(+4.72%)
Jan 03, 2023 5.676 5.789 5.278 5.396 322,774 -0.28(-4.93%)
Dec 30, 2022 5.625 5.815 5.575 5.676 99,159 -0.02(-0.30%)
Dec 29, 2022 5.719 5.999 5.575 5.693 217,822 +0.03(+0.45%)
Dec 28, 2022 5.507 5.727 5.481 5.668 190,064 +0.12(+2.14%)
Dec 27, 2022 5.286 5.672 5.244 5.549 402,475 +0.31(+6.00%)
Dec 23, 2022 5.210 5.261 5.015 5.235 109,224 +0.04(+0.82%)
Dec 22, 2022 5.193 5.216 5.006 5.193 114,412 +0.00(+0.00%)
Dec 21, 2022 5.269 5.303 5.095 5.193 176,822 -0.02(-0.33%)
Dec 20, 2022 5.091 5.303 5.006 5.210 162,819 +0.13(+2.50%)
Dec 19, 2022 5.116 5.218 5.023 5.082 245,114 +0.01(+0.17%)
Dec 16, 2022 4.904 5.142 4.798 5.074 195,660 +0.19(+3.82%)
Dec 15, 2022 4.879 5.006 4.862 4.887 65,899 -0.08(-1.54%)
Dec 14, 2022 4.785 5.133 4.543 4.964 152,440 +0.13(+2.63%)
Dec 13, 2022 4.913 5.116 4.832 4.836 111,405 -0.05(-1.04%)
Dec 12, 2022 4.548 4.912 4.539 4.887 168,739 +0.43(+9.71%)
Dec 09, 2022 4.463 4.675 4.378 4.455 70,021 -0.16(-3.49%)
Dec 08, 2022 4.819 4.889 4.599 4.616 62,697 -0.18(-3.72%)
Dec 07, 2022 4.607 4.836 4.591 4.794 72,841 +0.21(+4.63%)
Dec 06, 2022 4.718 4.802 4.582 4.582 83,631 -0.22(-4.59%)
Dec 05, 2022 5.074 5.074 4.802 4.802 150,784 -0.22(-4.39%)
Dec 02, 2022 5.108 5.201 4.998 5.023 72,565 -0.10(-1.99%)
Dec 01, 2022 5.040 5.159 5.006 5.125 118,541 +0.17(+3.44%)
Nov 30, 2022 4.905 4.955 4.756 4.955 64,093 +0.10(+2.04%)
Nov 29, 2022 4.839 4.913 4.690 4.855 110,820 +0.07(+1.56%)
Nov 28, 2022 4.715 4.855 4.698 4.781 105,175 +0.10(+2.12%)
Nov 25, 2022 4.591 4.789 4.591 4.682 103,122 +0.12(+2.72%)
Nov 23, 2022 4.334 4.624 4.334 4.558 113,780 +0.22(+5.15%)
Nov 22, 2022 4.285 4.384 4.198 4.334 193,647 +0.25(+6.07%)
Nov 21, 2022 4.309 4.309 4.053 4.086 89,307 -0.17(-3.89%)
Nov 18, 2022 4.309 4.337 4.177 4.252 74,501 +0.02(+0.59%)
Nov 17, 2022 4.152 4.301 4.094 4.227 114,450 -0.03(-0.78%)
Nov 16, 2022 4.309 4.458 4.218 4.260 102,762 -0.09(-2.09%)
Nov 15, 2022 4.607 4.620 4.342 4.351 97,000 -0.22(-4.88%)
Nov 14, 2022 4.351 4.665 4.347 4.574 126,266 +0.22(+5.13%)
Nov 11, 2022 4.252 4.541 4.210 4.351 98,624 +0.11(+2.53%)
Nov 10, 2022 4.450 4.450 4.078 4.243 187,503 -0.02(-0.58%)
Nov 09, 2022 4.715 4.715 4.070 4.268 265,606 -0.50(-10.42%)
Nov 08, 2022 4.715 4.764 4.632 4.764 50,674 +0.09(+1.95%)
Nov 07, 2022 4.756 4.797 4.629 4.673 96,220 -0.02(-0.35%)
Nov 04, 2022 4.582 4.725 4.566 4.690 112,931 +0.26(+5.78%)
Nov 03, 2022 4.309 4.541 4.301 4.433 69,662 +0.10(+2.29%)
Nov 02, 2022 4.533 4.665 4.334 4.334 58,523 -0.17(-3.85%)
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.