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

Cresud Sacif ADR (NQ: CRESY )

8.720 -0.240 (-2.68%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 16, 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 (%)
Jun 30, 2022 4.382 4.478 4.313 4.374 143,538 -0.05(-1.18%)
Jun 29, 2022 4.530 4.547 4.339 4.426 149,562 -0.10(-2.30%)
Jun 28, 2022 4.582 4.669 4.408 4.530 82,359 -0.02(-0.38%)
Jun 27, 2022 4.591 4.651 4.504 4.547 177,816 +0.04(+0.96%)
Jun 24, 2022 4.382 4.612 4.382 4.504 170,925 +0.14(+3.28%)
Jun 23, 2022 4.469 4.513 4.226 4.361 221,593 -0.10(-2.24%)
Jun 22, 2022 4.382 4.487 4.287 4.460 113,783 +0.02(+0.39%)
Jun 21, 2022 4.408 4.565 4.365 4.443 183,997 +0.05(+1.19%)
Jun 17, 2022 4.599 4.615 4.322 4.391 208,952 -0.19(-4.17%)
Jun 16, 2022 4.730 4.782 4.537 4.582 226,168 -0.26(-5.38%)
Jun 15, 2022 4.660 4.912 4.556 4.842 183,173 +0.33(+7.31%)
Jun 14, 2022 4.643 4.751 4.430 4.513 210,860 -0.09(-1.89%)
Jun 13, 2022 4.981 4.981 4.530 4.599 343,469 -0.46(-9.09%)
Jun 10, 2022 5.172 5.299 5.042 5.059 206,338 -0.15(-2.83%)
Jun 09, 2022 5.519 5.554 5.181 5.207 199,731 -0.42(-7.41%)
Jun 08, 2022 5.944 5.970 5.554 5.623 176,145 -0.29(-4.85%)
Jun 07, 2022 5.727 5.941 5.511 5.910 141,330 +0.10(+1.79%)
Jun 06, 2022 6.075 6.075 5.736 5.806 199,657 -0.23(-3.88%)
Jun 03, 2022 6.161 6.239 5.936 6.040 83,339 -0.05(-0.85%)
Jun 02, 2022 5.910 6.144 5.875 6.092 89,064 +0.15(+2.48%)
Jun 01, 2022 6.196 6.196 5.884 5.944 124,869 -0.14(-2.28%)
May 31, 2022 6.430 6.470 5.953 6.083 202,683 -0.34(-5.27%)
May 27, 2022 6.257 6.508 6.153 6.422 154,825 +0.23(+3.79%)
May 26, 2022 6.161 6.352 6.075 6.187 170,274 +0.12(+2.00%)
May 25, 2022 5.892 6.101 5.840 6.066 88,183 +0.20(+3.40%)
May 24, 2022 5.849 5.997 5.697 5.866 249,786 +0.09(+1.50%)
May 23, 2022 5.554 5.845 5.432 5.780 153,065 +0.36(+6.73%)
May 20, 2022 5.554 5.658 5.320 5.415 147,002 -0.16(-2.80%)
May 19, 2022 5.641 5.771 5.519 5.571 178,951 -0.09(-1.53%)
May 18, 2022 5.901 5.901 5.641 5.658 210,485 -0.24(-4.12%)
May 17, 2022 5.875 6.075 5.849 5.901 294,212 +0.13(+2.26%)
May 16, 2022 5.563 6.023 5.563 5.771 263,126 +0.25(+4.56%)
May 13, 2022 5.259 5.589 5.233 5.519 228,308 +0.24(+4.61%)
May 12, 2022 5.268 5.441 5.137 5.276 223,191 -0.10(-1.78%)
May 11, 2022 5.380 5.719 5.268 5.372 386,466 -0.01(-0.16%)
May 10, 2022 5.302 5.406 5.116 5.380 346,607 +0.10(+1.97%)
May 09, 2022 5.684 5.684 5.242 5.276 523,958 -0.51(-8.85%)
May 06, 2022 5.988 6.040 5.693 5.788 374,583 -0.28(-4.58%)
May 05, 2022 6.335 6.434 5.988 6.066 220,939 -0.34(-5.28%)
May 04, 2022 6.422 6.508 6.083 6.404 248,096 -0.03(-0.54%)
May 03, 2022 6.318 6.638 6.313 6.439 157,879 +0.08(+1.23%)
May 02, 2022 6.890 6.890 6.205 6.361 345,748 -0.45(-6.62%)
Apr 29, 2022 7.185 7.255 6.769 6.812 129,211 -0.32(-4.50%)
Apr 28, 2022 7.090 7.220 6.864 7.133 105,981 +0.15(+2.11%)
Apr 27, 2022 6.925 7.107 6.769 6.986 168,771 +0.10(+1.39%)
Apr 26, 2022 7.125 7.940 6.856 6.890 284,117 -0.15(-2.10%)
Apr 25, 2022 6.960 7.125 6.769 7.038 317,801 -0.20(-2.76%)
Apr 22, 2022 7.663 7.862 7.194 7.237 284,056 -0.43(-5.55%)
Apr 21, 2022 8.418 8.494 7.593 7.663 436,284 -0.75(-8.97%)
Apr 20, 2022 8.235 8.452 7.741 8.418 514,416 +0.49(+6.24%)
Apr 19, 2022 8.201 8.504 7.758 7.923 481,373 -0.29(-3.49%)
Apr 18, 2022 8.149 8.465 8.079 8.209 422,243 +0.18(+2.27%)
Apr 14, 2022 7.723 8.108 7.489 8.027 385,455 +0.23(+3.01%)
Apr 13, 2022 7.307 7.810 7.177 7.793 396,207 +0.67(+9.38%)
Apr 12, 2022 7.177 7.324 7.104 7.125 126,478 +0.01(+0.12%)
Apr 11, 2022 7.376 7.533 7.003 7.116 285,278 -0.17(-2.38%)
Apr 08, 2022 6.942 7.376 6.942 7.290 255,403 +0.40(+5.79%)
Apr 07, 2022 6.786 6.899 6.623 6.890 84,209 +0.11(+1.66%)
Apr 06, 2022 6.934 6.947 6.561 6.778 127,827 -0.03(-0.51%)
Apr 05, 2022 6.960 7.195 6.804 6.812 143,160 -0.23(-3.21%)
Apr 04, 2022 7.168 7.376 7.003 7.038 167,119 -0.23(-3.22%)
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.