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

Cresud Sacif ADR (NQ: CRESY )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 6.942 7.057 6.729 6.774 194,779 -0.08(-1.16%)
Feb 27, 2023 6.463 7.040 6.463 6.853 335,537 +0.38(+5.89%)
Feb 24, 2023 6.392 6.614 6.384 6.472 145,935 +0.01(+0.14%)
Feb 23, 2023 6.357 6.641 6.180 6.463 360,539 +0.28(+4.59%)
Feb 22, 2023 6.064 6.268 6.047 6.180 78,574 +0.17(+2.80%)
Feb 21, 2023 6.091 6.184 5.976 6.011 60,348 -0.06(-1.02%)
Feb 17, 2023 5.980 6.294 5.980 6.073 127,510 -0.09(-1.44%)
Feb 16, 2023 6.153 6.188 5.981 6.162 106,663 +0.04(+0.72%)
Feb 15, 2023 6.233 6.313 6.100 6.118 140,618 -0.12(-1.85%)
Feb 14, 2023 6.056 6.339 6.056 6.233 266,962 +0.19(+3.08%)
Feb 13, 2023 5.630 6.082 5.630 6.047 230,542 +0.51(+9.12%)
Feb 10, 2023 5.426 5.630 5.196 5.541 222,004 +0.12(+2.12%)
Feb 09, 2023 5.736 5.763 5.417 5.426 214,701 -0.34(-5.85%)
Feb 08, 2023 5.701 5.878 5.577 5.763 63,486 +0.00(+0.00%)
Feb 07, 2023 5.665 5.781 5.621 5.763 86,841 +0.07(+1.25%)
Feb 06, 2023 5.807 5.878 5.568 5.692 90,486 -0.12(-1.98%)
Feb 03, 2023 6.002 6.064 5.807 5.807 88,444 -0.24(-3.96%)
Feb 02, 2023 6.277 6.313 5.940 6.047 127,548 -0.15(-2.43%)
Feb 01, 2023 5.985 6.286 5.949 6.197 73,920 +0.12(+1.90%)
Jan 31, 2023 5.967 6.135 5.781 6.082 114,273 +0.04(+0.59%)
Jan 30, 2023 6.295 6.295 6.020 6.047 83,348 -0.30(-4.75%)
Jan 27, 2023 6.428 6.610 6.339 6.348 128,294 -0.08(-1.24%)
Jan 26, 2023 6.304 6.454 6.126 6.428 163,217 +0.12(+1.83%)
Jan 25, 2023 6.144 6.321 6.029 6.313 113,496 +0.20(+3.19%)
Jan 24, 2023 6.091 6.224 5.954 6.118 51,773 +0.04(+0.73%)
Jan 23, 2023 6.020 6.366 6.020 6.073 182,216 +0.08(+1.33%)
Jan 20, 2023 5.781 6.126 5.665 5.993 122,557 +0.06(+1.05%)
Jan 19, 2023 5.896 5.976 5.648 5.931 188,758 +0.03(+0.45%)
Jan 18, 2023 6.481 6.649 5.869 5.905 345,399 -0.57(-8.77%)
Jan 17, 2023 6.180 6.517 6.038 6.472 313,602 +0.36(+5.95%)
Jan 13, 2023 5.905 6.195 5.763 6.109 128,870 +0.13(+2.23%)
Jan 12, 2023 6.029 6.245 5.834 5.976 181,332 -0.23(-3.71%)
Jan 11, 2023 6.135 6.215 5.942 6.206 141,728 +0.12(+1.89%)
Jan 10, 2023 6.251 6.259 6.011 6.091 93,641 -0.09(-1.43%)
Jan 09, 2023 6.286 6.428 6.100 6.180 146,251 +0.00(+0.00%)
Jan 06, 2023 6.144 6.240 6.056 6.180 158,502 +0.12(+1.90%)
Jan 05, 2023 5.967 6.118 5.772 6.064 103,657 +0.16(+2.70%)
Jan 04, 2023 5.719 6.011 5.222 5.905 297,350 +0.27(+4.72%)
Jan 03, 2023 5.931 6.049 5.515 5.639 308,896 -0.29(-4.93%)
Dec 30, 2022 5.878 6.076 5.825 5.931 94,895 -0.02(-0.30%)
Dec 29, 2022 5.976 6.268 5.826 5.949 208,457 +0.03(+0.45%)
Dec 28, 2022 5.754 5.985 5.728 5.923 181,893 +0.12(+2.14%)
Dec 27, 2022 5.524 5.927 5.479 5.798 385,171 +0.33(+6.00%)
Dec 23, 2022 5.444 5.497 5.240 5.470 104,528 +0.04(+0.82%)
Dec 22, 2022 5.426 5.451 5.231 5.426 109,493 +0.00(+0.00%)
Dec 21, 2022 5.506 5.541 5.324 5.426 169,219 -0.02(-0.33%)
Dec 20, 2022 5.320 5.541 5.231 5.444 155,819 +0.13(+2.50%)
Dec 19, 2022 5.346 5.453 5.249 5.311 234,576 +0.01(+0.17%)
Dec 16, 2022 5.125 5.373 5.013 5.302 187,248 +0.20(+3.82%)
Dec 15, 2022 5.098 5.231 5.080 5.107 63,066 -0.08(-1.54%)
Dec 14, 2022 5.000 5.364 4.747 5.187 145,885 +0.13(+2.63%)
Dec 13, 2022 5.133 5.346 5.049 5.054 106,615 -0.05(-1.04%)
Dec 12, 2022 4.752 5.133 4.743 5.107 161,484 +0.45(+9.71%)
Dec 09, 2022 4.664 4.885 4.575 4.655 67,010 -0.17(-3.49%)
Dec 08, 2022 5.036 5.109 4.805 4.823 60,002 -0.19(-3.72%)
Dec 07, 2022 4.814 5.054 4.798 5.009 69,709 +0.22(+4.63%)
Dec 06, 2022 4.930 5.018 4.788 4.788 80,035 -0.23(-4.59%)
Dec 05, 2022 5.302 5.302 5.018 5.018 144,301 -0.23(-4.39%)
Dec 02, 2022 5.337 5.435 5.222 5.249 69,445 -0.11(-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.