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

Cresud Sacif ADR (NQ: CRESY )

8.780 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 7.342 7.555 7.218 7.409 167,619 -0.07(-0.90%)
Jun 29, 2023 7.389 7.600 7.342 7.476 182,017 -0.04(-0.51%)
Jun 28, 2023 7.735 8.386 7.562 7.514 318,130 -0.22(-2.85%)
Jun 27, 2023 8.108 8.233 7.706 7.735 219,789 -0.35(-4.38%)
Jun 26, 2023 8.022 8.367 7.907 8.089 238,790 +0.11(+1.32%)
Jun 23, 2023 7.936 8.233 7.677 7.984 220,622 +0.00(+0.00%)
Jun 22, 2023 8.051 8.135 7.763 7.984 210,328 -0.12(-1.42%)
Jun 21, 2023 7.965 9.191 7.725 8.099 637,598 +0.13(+1.68%)
Jun 20, 2023 7.370 8.118 7.313 7.965 576,826 +0.80(+11.10%)
Jun 16, 2023 6.968 7.246 6.810 7.169 279,212 +0.27(+3.89%)
Jun 15, 2023 6.757 7.025 6.738 6.901 134,678 +1.51(+28.01%)
May 08, 2023 5.408 5.475 5.328 5.391 248,868 +0.02(+0.33%)
May 05, 2023 5.240 5.479 5.142 5.373 147,110 +0.19(+3.59%)
May 04, 2023 5.196 5.257 4.974 5.187 247,493 -0.05(-1.02%)
May 03, 2023 5.328 5.435 5.169 5.240 212,734 -0.03(-0.51%)
May 02, 2023 5.391 5.391 5.240 5.266 131,337 -0.12(-2.30%)
May 01, 2023 5.621 5.621 5.346 5.391 43,104 -0.08(-1.46%)
Apr 28, 2023 5.461 5.590 5.417 5.470 147,510 -0.04(-0.64%)
Apr 27, 2023 5.639 5.656 5.461 5.506 64,533 -0.07(-1.27%)
Apr 26, 2023 5.621 5.701 5.497 5.577 115,746 -0.04(-0.63%)
Apr 25, 2023 5.692 5.745 5.550 5.612 63,997 -0.08(-1.40%)
Apr 24, 2023 5.541 5.781 5.541 5.692 104,138 +0.11(+1.90%)
Apr 21, 2023 5.683 5.683 5.524 5.586 46,868 -0.04(-0.63%)
Apr 20, 2023 5.657 5.695 5.550 5.621 127,541 +0.00(+0.08%)
Apr 19, 2023 5.958 5.958 5.559 5.617 208,843 -0.25(-4.31%)
Apr 18, 2023 6.118 6.163 5.816 5.869 211,090 -0.27(-4.34%)
Apr 17, 2023 6.242 6.295 6.020 6.135 94,454 -0.08(-1.28%)
Apr 14, 2023 6.171 6.259 6.038 6.215 112,615 +0.08(+1.30%)
Apr 13, 2023 6.029 6.251 6.011 6.135 182,221 +0.14(+2.37%)
Apr 12, 2023 5.798 6.180 5.745 5.993 191,570 +0.22(+3.84%)
Apr 11, 2023 5.692 5.922 5.612 5.772 95,220 +0.05(+0.93%)
Apr 10, 2023 5.541 5.736 5.524 5.719 61,710 +0.18(+3.20%)
Apr 06, 2023 5.648 5.648 5.480 5.541 37,705 -0.06(-1.11%)
Apr 05, 2023 5.727 5.763 5.497 5.603 185,286 -0.17(-2.99%)
Apr 04, 2023 5.816 5.869 5.657 5.776 108,214 -0.01(-0.23%)
Apr 03, 2023 5.657 5.825 5.506 5.790 163,286 +0.14(+2.51%)
Mar 31, 2023 5.710 5.718 5.603 5.648 87,689 +0.03(+0.47%)
Mar 30, 2023 5.754 5.754 5.550 5.621 46,980 -0.04(-0.63%)
Mar 29, 2023 5.621 5.746 5.621 5.657 92,618 +0.06(+1.03%)
Mar 28, 2023 5.603 5.754 5.497 5.599 135,431 +0.07(+1.20%)
Mar 27, 2023 5.346 5.630 5.328 5.532 87,492 +0.22(+4.17%)
Mar 24, 2023 5.346 5.426 5.249 5.311 63,076 -0.02(-0.33%)
Mar 23, 2023 5.541 5.563 5.231 5.328 156,977 -0.13(-2.44%)
Mar 22, 2023 5.772 5.802 5.461 5.461 102,945 -0.30(-5.23%)
Mar 21, 2023 5.914 5.976 5.745 5.763 138,574 -0.01(-0.15%)
Mar 20, 2023 5.612 5.790 5.612 5.772 87,072 +0.12(+2.04%)
Mar 17, 2023 5.727 5.770 5.568 5.657 80,444 -0.10(-1.69%)
Mar 16, 2023 5.736 5.878 5.541 5.754 181,662 +0.08(+1.41%)
Mar 15, 2023 5.816 5.816 5.521 5.674 189,863 -0.23(-3.90%)
Mar 14, 2023 5.878 6.115 5.834 5.905 99,845 +0.08(+1.37%)
Mar 13, 2023 5.852 5.931 5.731 5.825 183,920 -0.19(-3.10%)
Mar 10, 2023 6.259 6.286 5.949 6.011 188,690 -0.31(-4.91%)
Mar 09, 2023 6.694 6.818 6.206 6.321 200,424 -0.43(-6.43%)
Mar 08, 2023 6.818 6.905 6.650 6.756 133,384 +0.04(+0.53%)
Mar 07, 2023 6.853 6.995 6.658 6.720 169,256 -0.05(-0.79%)
Mar 06, 2023 6.614 7.004 6.552 6.774 168,406 +0.14(+2.14%)
Mar 03, 2023 6.552 6.736 6.508 6.632 255,478 +0.15(+2.33%)
Mar 02, 2023 6.960 6.960 6.454 6.481 319,952 -0.46(-6.64%)
Mar 01, 2023 6.827 7.004 6.809 6.942 193,176 +0.17(+2.49%)
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%)
Dec 01, 2022 5.266 5.391 5.231 5.355 113,445 +0.18(+3.50%)
Nov 30, 2022 5.122 5.174 4.967 5.174 61,372 +0.10(+2.04%)
Nov 29, 2022 5.053 5.131 4.898 5.071 106,117 +0.08(+1.56%)
Nov 28, 2022 4.924 5.071 4.906 4.993 100,711 +0.10(+2.12%)
Nov 25, 2022 4.794 5.001 4.794 4.889 98,746 +0.13(+2.72%)
Nov 23, 2022 4.526 4.829 4.526 4.760 108,951 +0.23(+5.15%)
Nov 22, 2022 4.474 4.578 4.384 4.526 185,429 +0.26(+6.07%)
Nov 21, 2022 4.500 4.500 4.233 4.267 85,517 -0.17(-3.89%)
Nov 18, 2022 4.500 4.529 4.362 4.440 71,339 +0.03(+0.59%)
Nov 17, 2022 4.336 4.492 4.276 4.414 109,593 -0.03(-0.78%)
Nov 16, 2022 4.500 4.656 4.405 4.449 98,401 -0.10(-2.09%)
Nov 15, 2022 4.811 4.824 4.535 4.544 92,883 -0.23(-4.88%)
Nov 14, 2022 4.544 4.872 4.540 4.777 120,907 +0.23(+5.13%)
Nov 11, 2022 4.440 4.742 4.397 4.544 94,438 +0.11(+2.53%)
Nov 10, 2022 4.647 4.647 4.259 4.431 179,546 -0.03(-0.58%)
Nov 09, 2022 4.924 4.924 4.250 4.457 254,334 -0.52(-10.42%)
Nov 08, 2022 4.924 4.975 4.837 4.975 48,523 +0.10(+1.95%)
Nov 07, 2022 4.967 5.010 4.834 4.880 92,136 -0.02(-0.35%)
Nov 04, 2022 4.785 4.935 4.768 4.898 108,138 +0.27(+5.78%)
Nov 03, 2022 4.500 4.742 4.492 4.630 66,706 +0.10(+2.29%)
Nov 02, 2022 4.734 4.872 4.526 4.526 56,039 -0.18(-3.85%)
Nov 01, 2022 4.690 4.769 4.535 4.708 122,550 +0.13(+2.83%)
Oct 31, 2022 4.535 4.669 4.518 4.578 68,353 +0.08(+1.73%)
Oct 28, 2022 4.474 4.561 4.423 4.500 59,143 +0.02(+0.39%)
Oct 27, 2022 4.500 4.587 4.336 4.483 180,238 -0.14(-2.99%)
Oct 26, 2022 4.621 4.690 4.552 4.621 72,600 +0.04(+0.94%)
Oct 25, 2022 4.466 4.595 4.440 4.578 75,466 +0.16(+3.72%)
Oct 24, 2022 4.518 4.526 4.405 4.414 67,465 -0.12(-2.67%)
Oct 21, 2022 4.371 4.647 4.362 4.535 66,089 +0.13(+2.94%)
Oct 20, 2022 4.449 4.625 4.365 4.405 59,885 -0.06(-1.35%)
Oct 19, 2022 4.604 4.613 4.457 4.466 65,353 -0.16(-3.54%)
Oct 18, 2022 4.785 4.794 4.570 4.630 53,287 -0.03(-0.74%)
Oct 17, 2022 4.587 4.794 4.545 4.665 137,552 +0.16(+3.65%)
Oct 14, 2022 4.699 4.699 4.414 4.500 67,884 -0.10(-2.25%)
Oct 13, 2022 4.336 4.734 4.328 4.604 87,993 +0.04(+0.95%)
Oct 12, 2022 4.613 4.613 4.336 4.561 130,623 +0.01(+0.19%)
Oct 11, 2022 4.794 4.794 4.474 4.552 113,654 -0.16(-3.48%)
Oct 10, 2022 4.570 4.777 4.552 4.716 60,573 +0.16(+3.61%)
Oct 07, 2022 4.699 4.794 4.509 4.552 56,884 -0.16(-3.48%)
Oct 06, 2022 4.803 4.898 4.690 4.716 70,927 -0.10(-1.97%)
Oct 05, 2022 4.841 4.911 4.734 4.811 53,918 -0.09(-1.76%)
Oct 04, 2022 5.010 5.142 4.889 4.898 108,244 -0.03(-0.70%)
Oct 03, 2022 4.742 5.027 4.708 4.932 176,155 +0.21(+4.39%)
Sep 30, 2022 4.699 4.876 4.397 4.725 239,456 +0.02(+0.37%)
Sep 29, 2022 4.665 4.768 4.561 4.708 62,924 -0.09(-1.80%)
Sep 28, 2022 4.725 4.846 4.535 4.794 139,910 +0.12(+2.59%)
Sep 27, 2022 4.613 4.880 4.604 4.673 118,380 +0.07(+1.50%)
Sep 26, 2022 4.639 4.803 4.561 4.604 107,722 -0.11(-2.38%)
Sep 23, 2022 4.837 4.837 4.613 4.716 187,778 -0.27(-5.37%)
Sep 22, 2022 4.941 5.096 4.898 4.984 104,467 +0.08(+1.58%)
Sep 21, 2022 5.183 5.183 4.872 4.906 218,764 -0.20(-3.89%)
Sep 20, 2022 5.174 5.269 4.936 5.105 131,385 -0.16(-2.96%)
Sep 19, 2022 4.898 5.278 4.898 5.261 194,439 +0.28(+5.55%)
Sep 16, 2022 4.975 5.269 4.889 4.984 192,958 -0.10(-2.04%)
Sep 15, 2022 5.312 5.442 4.976 5.088 228,398 -0.39(-7.10%)
Sep 14, 2022 5.269 5.511 5.269 5.476 95,002 +0.16(+2.92%)
Sep 13, 2022 5.649 5.667 5.278 5.321 131,732 -0.33(-5.81%)
Sep 12, 2022 5.831 5.961 5.597 5.649 111,923 -0.11(-1.95%)
Sep 09, 2022 5.433 5.762 5.399 5.762 158,674 +0.41(+7.58%)
Sep 08, 2022 5.589 5.615 5.344 5.356 84,458 -0.22(-3.88%)
Sep 07, 2022 5.399 5.589 5.338 5.572 166,686 +0.11(+2.06%)
Sep 06, 2022 5.347 5.615 5.321 5.459 117,551 +0.16(+2.93%)
Sep 02, 2022 5.442 5.554 5.286 5.304 73,287 -0.09(-1.60%)
Sep 01, 2022 5.278 5.390 5.209 5.390 172,085 -0.01(-0.16%)
Aug 31, 2022 5.330 5.495 5.330 5.399 104,055 +0.00(+0.00%)
Aug 30, 2022 5.736 5.736 5.381 5.399 151,634 -0.38(-6.58%)
Aug 29, 2022 5.572 5.917 5.512 5.779 210,464 +0.10(+1.67%)
Aug 26, 2022 6.116 6.116 5.615 5.684 263,759 -0.35(-5.87%)
Aug 25, 2022 5.779 6.090 5.701 6.038 289,796 +0.30(+5.27%)
Aug 24, 2022 5.468 5.762 5.312 5.736 337,596 +0.33(+6.07%)
Aug 23, 2022 5.071 5.416 5.053 5.407 213,908 +0.34(+6.64%)
Aug 22, 2022 4.932 5.140 4.846 5.071 178,772 -0.05(-1.01%)
Aug 19, 2022 5.261 5.338 5.079 5.122 174,925 -0.24(-4.51%)
Aug 18, 2022 5.226 5.416 5.183 5.364 79,540 +0.12(+2.31%)
Aug 17, 2022 5.252 5.338 5.200 5.243 101,212 -0.13(-2.41%)
Aug 16, 2022 5.338 5.399 5.252 5.373 75,320 +0.07(+1.30%)
Aug 15, 2022 5.312 5.321 5.157 5.304 95,758 -0.06(-1.13%)
Aug 12, 2022 5.226 5.438 5.226 5.364 148,944 +0.13(+2.48%)
Aug 11, 2022 5.096 5.285 5.079 5.235 140,672 +0.20(+3.95%)
Aug 10, 2022 5.045 5.200 4.993 5.036 150,114 -0.06(-1.19%)
Aug 09, 2022 5.381 5.399 5.036 5.096 191,301 -0.30(-5.60%)
Aug 08, 2022 5.278 5.502 5.278 5.399 138,849 +0.06(+1.13%)
Aug 05, 2022 5.079 5.373 4.984 5.338 241,576 +0.15(+2.83%)
Aug 04, 2022 5.321 5.394 5.140 5.191 140,909 -0.08(-1.48%)
Aug 03, 2022 5.027 5.295 5.019 5.269 286,012 +0.24(+4.81%)
Aug 02, 2022 4.880 5.131 4.777 5.027 226,390 +0.16(+3.37%)
Aug 01, 2022 5.010 5.036 4.794 4.863 239,887 -0.17(-3.43%)
Jul 29, 2022 4.967 5.096 4.880 5.036 451,799 +0.09(+1.75%)
Jul 28, 2022 4.716 4.975 4.665 4.950 307,251 +0.25(+5.33%)
Jul 27, 2022 4.474 4.785 4.336 4.699 307,516 +0.22(+4.82%)
Jul 26, 2022 4.405 4.500 4.259 4.483 228,131 +0.19(+4.43%)
Jul 25, 2022 4.060 4.405 3.965 4.293 304,719 +0.26(+6.42%)
Jul 22, 2022 3.991 4.086 3.922 4.034 128,630 +0.10(+2.41%)
Jul 21, 2022 4.043 4.043 3.818 3.939 185,256 -0.10(-2.36%)
Jul 20, 2022 4.103 4.215 3.973 4.034 198,362 -0.07(-1.68%)
Jul 19, 2022 4.043 4.155 3.956 4.103 169,782 +0.21(+5.32%)
Jul 18, 2022 3.861 4.086 3.853 3.896 174,584 +0.12(+3.20%)
Jul 15, 2022 3.775 3.827 3.628 3.775 82,506 +0.08(+2.10%)
Jul 14, 2022 3.887 3.887 3.611 3.697 333,191 -0.20(-5.10%)
Jul 13, 2022 3.878 3.930 3.758 3.896 90,098 +0.06(+1.58%)
Jul 12, 2022 3.878 3.965 3.698 3.835 161,722 +0.00(+0.00%)
Jul 11, 2022 4.034 4.034 3.827 3.835 110,117 -0.20(-4.92%)
Jul 08, 2022 4.060 4.164 3.999 4.034 71,092 -0.08(-1.89%)
Jul 07, 2022 3.939 4.138 3.939 4.112 168,717 +0.24(+6.25%)
Jul 06, 2022 3.999 4.171 3.859 3.870 251,523 -0.12(-3.03%)
Jul 05, 2022 4.293 4.293 3.732 3.991 325,541 -0.34(-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.