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

Cresud Sacif ADR (NQ: CRESY )

9.510 +0.100 (+1.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 30, 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, 2021 4.189 4.280 4.129 4.207 218,019 +0.01(+0.21%)
Sep 29, 2021 4.293 4.293 4.129 4.198 160,466 -0.03(-0.82%)
Sep 28, 2021 4.293 4.474 4.233 4.233 144,349 -0.15(-3.35%)
Sep 27, 2021 4.241 4.379 4.189 4.379 122,336 +0.14(+3.26%)
Sep 24, 2021 4.319 4.379 4.189 4.241 106,789 -0.12(-2.77%)
Sep 23, 2021 4.319 4.420 4.276 4.362 126,801 +0.07(+1.61%)
Sep 22, 2021 4.284 4.388 4.267 4.293 146,082 +0.03(+0.81%)
Sep 21, 2021 4.233 4.395 4.164 4.259 118,700 +0.06(+1.44%)
Sep 20, 2021 4.379 4.379 4.120 4.198 297,683 -0.29(-6.36%)
Sep 17, 2021 4.906 4.906 4.466 4.483 301,507 -0.24(-5.12%)
Sep 16, 2021 4.941 4.941 4.621 4.725 189,371 +0.01(+0.18%)
Sep 15, 2021 4.967 4.998 4.647 4.716 248,397 +0.00(+0.00%)
Sep 14, 2021 4.880 4.906 4.673 4.716 136,164 -0.11(-2.33%)
Sep 13, 2021 5.010 5.010 4.729 4.829 201,625 +0.22(+4.88%)
Sep 10, 2021 4.846 4.855 4.544 4.604 123,872 -0.17(-3.62%)
Sep 09, 2021 4.863 4.949 4.777 4.777 69,128 -0.10(-2.12%)
Sep 08, 2021 5.045 5.079 4.777 4.880 143,556 -0.20(-3.91%)
Sep 07, 2021 4.846 5.122 4.777 5.079 138,542 +0.23(+4.81%)
Sep 03, 2021 4.941 4.993 4.820 4.846 48,599 -0.08(-1.58%)
Sep 02, 2021 4.975 5.071 4.924 4.924 51,357 -0.02(-0.35%)
Sep 01, 2021 5.036 5.112 4.916 4.941 59,579 -0.09(-1.72%)
Aug 31, 2021 5.131 5.226 4.932 5.027 132,136 -0.09(-1.69%)
Aug 30, 2021 4.924 5.140 4.794 5.114 263,405 +0.22(+4.41%)
Aug 27, 2021 4.742 4.917 4.742 4.898 177,815 +0.16(+3.28%)
Aug 26, 2021 4.785 4.829 4.657 4.742 79,374 +0.00(+0.00%)
Aug 25, 2021 4.855 4.880 4.716 4.742 163,094 -0.10(-2.14%)
Aug 24, 2021 4.716 4.898 4.682 4.846 112,762 +0.17(+3.70%)
Aug 23, 2021 4.647 4.699 4.604 4.673 197,060 +0.08(+1.69%)
Aug 20, 2021 4.535 4.738 4.466 4.595 155,298 +0.16(+3.70%)
Aug 19, 2021 4.595 4.682 4.428 4.431 431,205 -0.28(-5.87%)
Aug 18, 2021 4.846 4.932 4.665 4.708 200,415 -0.16(-3.37%)
Aug 17, 2021 4.967 4.967 4.656 4.872 188,546 -0.10(-2.08%)
Aug 16, 2021 5.053 5.088 4.967 4.975 58,474 -0.11(-2.21%)
Aug 13, 2021 5.200 5.261 5.053 5.088 80,485 -0.14(-2.64%)
Aug 12, 2021 5.062 5.338 4.924 5.226 294,132 +0.15(+2.89%)
Aug 11, 2021 5.200 5.200 5.045 5.079 190,168 -0.12(-2.33%)
Aug 10, 2021 5.183 5.286 5.105 5.200 55,738 +0.02(+0.33%)
Aug 09, 2021 5.304 5.356 5.114 5.183 116,105 -0.12(-2.28%)
Aug 06, 2021 5.451 5.451 5.209 5.304 120,670 -0.08(-1.44%)
Aug 05, 2021 5.416 5.468 5.373 5.381 73,244 +0.03(+0.48%)
Aug 04, 2021 5.364 5.365 5.278 5.356 48,793 +0.01(+0.16%)
Aug 03, 2021 5.502 5.606 5.269 5.347 116,049 -0.14(-2.52%)
Aug 02, 2021 5.485 5.563 5.442 5.485 86,418 +0.05(+0.95%)
Jul 30, 2021 5.606 5.619 5.364 5.433 88,498 -0.14(-2.48%)
Jul 29, 2021 5.572 5.606 5.485 5.572 95,908 +0.10(+1.90%)
Jul 28, 2021 5.425 5.545 5.269 5.468 130,383 +0.13(+2.43%)
Jul 27, 2021 5.511 5.528 5.269 5.338 89,584 -0.19(-3.44%)
Jul 26, 2021 5.433 5.658 5.433 5.528 109,532 +0.04(+0.79%)
Jul 23, 2021 5.675 5.675 5.480 5.485 49,168 -0.13(-2.31%)
Jul 22, 2021 5.615 5.710 5.511 5.615 219,879 +0.08(+1.40%)
Jul 21, 2021 5.278 5.546 5.278 5.537 106,991 +0.29(+5.60%)
Jul 20, 2021 5.157 5.295 5.062 5.243 113,105 +0.18(+3.58%)
Jul 19, 2021 5.226 5.304 4.872 5.062 439,529 -0.39(-7.13%)
Jul 16, 2021 5.597 5.597 5.451 5.451 81,408 -0.15(-2.62%)
Jul 15, 2021 5.623 5.718 5.520 5.597 59,357 -0.10(-1.82%)
Jul 14, 2021 5.865 5.908 5.580 5.701 144,871 -0.10(-1.79%)
Jul 13, 2021 5.615 5.831 5.554 5.805 153,490 +0.14(+2.44%)
Jul 12, 2021 5.796 5.822 5.625 5.667 69,542 -0.20(-3.39%)
Jul 09, 2021 5.667 5.917 5.615 5.865 264,211 +0.25(+4.46%)
Jul 08, 2021 5.312 5.641 5.312 5.615 105,876 +0.13(+2.36%)
Jul 07, 2021 5.494 5.563 5.252 5.485 228,590 -0.03(-0.47%)
Jul 06, 2021 5.701 5.701 5.390 5.511 254,955 -0.13(-2.30%)
Jul 02, 2021 5.347 5.701 5.252 5.641 255,169 +0.29(+5.32%)
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.