Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.505 4.675 4.215 4.530 249,785 +0.02(+0.37%)
Sep 29, 2022 4.472 4.571 4.372 4.513 65,638 -0.08(-1.80%)
Sep 28, 2022 4.530 4.645 4.347 4.596 145,945 +0.12(+2.59%)
Sep 27, 2022 4.422 4.679 4.414 4.480 123,486 +0.07(+1.50%)
Sep 26, 2022 4.447 4.604 4.372 4.414 112,369 -0.11(-2.38%)
Sep 23, 2022 4.637 4.637 4.422 4.521 195,877 -0.26(-5.37%)
Sep 22, 2022 4.737 4.886 4.695 4.778 108,973 +0.07(+1.58%)
Sep 21, 2022 4.968 4.968 4.670 4.704 228,200 -0.19(-3.89%)
Sep 20, 2022 4.960 5.051 4.731 4.894 137,052 -0.15(-2.96%)
Sep 19, 2022 4.695 5.060 4.695 5.043 202,826 +0.26(+5.55%)
Sep 16, 2022 4.770 5.051 4.687 4.778 201,281 -0.10(-2.04%)
Sep 15, 2022 5.093 5.217 4.770 4.877 238,250 -0.37(-7.10%)
Sep 14, 2022 5.051 5.283 5.051 5.250 99,099 +0.15(+2.92%)
Sep 13, 2022 5.416 5.432 5.060 5.101 137,414 -0.31(-5.81%)
Sep 12, 2022 5.590 5.715 5.366 5.416 116,751 -0.11(-1.95%)
Sep 09, 2022 5.209 5.523 5.176 5.523 165,518 +0.39(+7.58%)
Sep 08, 2022 5.358 5.383 5.123 5.134 88,101 -0.21(-3.88%)
Sep 07, 2022 5.176 5.358 5.118 5.341 173,876 +0.11(+2.06%)
Sep 06, 2022 5.126 5.383 5.101 5.233 122,621 +0.15(+2.93%)
Sep 02, 2022 5.217 5.325 5.068 5.084 76,448 -0.08(-1.60%)
Sep 01, 2022 5.060 5.167 4.993 5.167 179,508 -0.01(-0.16%)
Aug 31, 2022 5.109 5.267 5.109 5.176 108,543 +0.00(+0.00%)
Aug 30, 2022 5.498 5.498 5.159 5.176 158,174 -0.36(-6.58%)
Aug 29, 2022 5.341 5.672 5.284 5.540 219,541 +0.09(+1.67%)
Aug 26, 2022 5.863 5.863 5.383 5.449 275,136 -0.34(-5.87%)
Aug 25, 2022 5.540 5.838 5.465 5.788 302,295 +0.29(+5.27%)
Aug 24, 2022 5.242 5.523 5.093 5.498 352,157 +0.31(+6.07%)
Aug 23, 2022 4.861 5.192 4.844 5.184 223,134 +0.32(+6.64%)
Aug 22, 2022 4.728 4.927 4.646 4.861 186,483 -0.05(-1.01%)
Aug 19, 2022 5.043 5.118 4.869 4.911 182,470 -0.23(-4.51%)
Aug 18, 2022 5.010 5.192 4.968 5.142 82,971 +0.12(+2.31%)
Aug 17, 2022 5.035 5.118 4.985 5.026 105,577 -0.12(-2.41%)
Aug 16, 2022 5.118 5.176 5.035 5.151 78,569 +0.07(+1.30%)
Aug 15, 2022 5.093 5.101 4.944 5.084 99,888 -0.06(-1.13%)
Aug 12, 2022 5.010 5.213 5.010 5.142 155,368 +0.12(+2.48%)
Aug 11, 2022 4.886 5.066 4.869 5.018 146,740 +0.19(+3.94%)
Aug 10, 2022 4.836 4.985 4.786 4.828 156,589 -0.06(-1.19%)
Aug 09, 2022 5.159 5.176 4.828 4.886 199,552 -0.29(-5.60%)
Aug 08, 2022 5.060 5.275 5.060 5.176 144,838 +0.06(+1.13%)
Aug 05, 2022 4.869 5.151 4.778 5.118 251,996 +0.14(+2.83%)
Aug 04, 2022 5.101 5.171 4.927 4.977 146,987 -0.07(-1.48%)
Aug 03, 2022 4.819 5.076 4.811 5.051 298,349 +0.23(+4.81%)
Aug 02, 2022 4.679 4.919 4.580 4.819 236,155 +0.16(+3.37%)
Aug 01, 2022 4.803 4.828 4.596 4.662 250,234 -0.17(-3.43%)
Jul 29, 2022 4.761 4.886 4.679 4.828 471,287 +0.08(+1.75%)
Jul 28, 2022 4.521 4.770 4.472 4.745 320,504 +0.24(+5.33%)
Jul 27, 2022 4.289 4.588 4.157 4.505 320,780 +0.21(+4.82%)
Jul 26, 2022 4.223 4.314 4.082 4.298 237,971 +0.18(+4.43%)
Jul 25, 2022 3.892 4.223 3.801 4.116 317,862 +0.25(+6.42%)
Jul 22, 2022 3.826 3.917 3.760 3.867 134,178 +0.09(+2.41%)
Jul 21, 2022 3.875 3.875 3.660 3.776 193,247 -0.09(-2.36%)
Jul 20, 2022 3.933 4.041 3.809 3.867 206,918 -0.07(-1.68%)
Jul 19, 2022 3.875 3.983 3.793 3.933 177,105 +0.20(+5.32%)
Jul 18, 2022 3.702 3.917 3.693 3.735 182,114 +0.12(+3.20%)
Jul 15, 2022 3.619 3.668 3.478 3.619 86,065 +0.07(+2.10%)
Jul 14, 2022 3.726 3.726 3.461 3.544 347,562 -0.19(-5.10%)
Jul 13, 2022 3.718 3.768 3.602 3.735 93,984 +0.06(+1.58%)
Jul 12, 2022 3.718 3.801 3.545 3.677 168,698 +0.00(+0.00%)
Jul 11, 2022 3.867 3.867 3.668 3.677 114,867 -0.19(-4.93%)
Jul 08, 2022 3.892 3.991 3.834 3.867 74,159 -0.07(-1.89%)
Jul 07, 2022 3.776 3.967 3.776 3.942 175,994 +0.23(+6.25%)
Jul 06, 2022 3.834 3.998 3.700 3.710 262,372 -0.12(-3.03%)
Jul 05, 2022 4.116 4.116 3.577 3.826 339,583 -0.32(-7.78%)
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.