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

Cresud Sacif ADR (NQ: CRESY )

7.980 -0.180 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
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.