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

Cresud Sacif ADR (NQ: CRESY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 5.286 5.347 5.096 5.105 113,499 -0.19(-3.59%)
Sep 27, 2019 5.140 5.364 5.028 5.295 203,287 +0.16(+3.20%)
Sep 26, 2019 5.001 5.131 5.001 5.131 83,614 +0.16(+3.30%)
Sep 25, 2019 4.950 5.009 4.829 4.967 103,851 +0.02(+0.35%)
Sep 24, 2019 5.148 5.243 4.932 4.950 58,571 -0.18(-3.54%)
Sep 23, 2019 5.226 5.278 5.062 5.131 128,748 -0.10(-1.82%)
Sep 20, 2019 5.295 5.459 5.200 5.226 54,642 -0.09(-1.63%)
Sep 19, 2019 5.261 5.381 5.243 5.312 79,565 +0.05(+0.99%)
Sep 18, 2019 5.148 5.278 5.140 5.261 93,276 +0.12(+2.35%)
Sep 17, 2019 5.140 5.200 5.114 5.140 134,454 +0.00(+0.00%)
Sep 16, 2019 5.027 5.235 5.027 5.140 140,776 +0.15(+2.94%)
Sep 13, 2019 5.157 5.362 4.975 4.993 112,641 -0.18(-3.51%)
Sep 12, 2019 5.390 5.407 5.079 5.174 123,262 -0.18(-3.39%)
Sep 11, 2019 5.433 5.572 5.278 5.356 354,447 -0.09(-1.59%)
Sep 10, 2019 5.520 5.615 5.364 5.442 177,033 -0.07(-1.25%)
Sep 09, 2019 5.623 5.813 5.485 5.511 181,238 -0.12(-2.15%)
Sep 06, 2019 5.537 5.779 5.502 5.632 316,276 +0.11(+2.03%)
Sep 05, 2019 5.416 5.667 5.381 5.520 227,319 +0.16(+3.06%)
Sep 04, 2019 5.019 5.645 5.019 5.356 359,209 +0.27(+5.26%)
Sep 03, 2019 4.958 5.229 4.880 5.088 2,729,465 +0.22(+4.43%)
Aug 30, 2019 4.837 5.079 4.578 4.872 1,524,773 +0.07(+1.44%)
Aug 29, 2019 5.088 5.321 4.777 4.803 305,891 -0.20(-3.97%)
Aug 28, 2019 4.760 5.122 4.699 5.001 199,650 +0.22(+4.51%)
Aug 27, 2019 5.062 5.062 4.665 4.785 495,656 -0.26(-5.14%)
Aug 26, 2019 5.183 5.356 5.019 5.045 112,777 -0.12(-2.34%)
Aug 23, 2019 5.416 5.420 5.105 5.166 106,969 -0.21(-3.86%)
Aug 22, 2019 5.286 5.399 5.140 5.373 186,291 +0.15(+2.81%)
Aug 21, 2019 5.183 5.373 5.122 5.226 293,868 +0.09(+1.68%)
Aug 20, 2019 5.010 5.183 4.967 5.140 507,284 +0.13(+2.59%)
Aug 19, 2019 5.537 5.615 5.010 5.010 343,396 -0.45(-8.23%)
Aug 16, 2019 5.589 5.691 5.416 5.459 312,109 +0.03(+0.48%)
Aug 15, 2019 5.183 5.485 5.148 5.433 397,090 +0.31(+6.07%)
Aug 14, 2019 5.364 5.511 5.062 5.122 686,990 -0.24(-4.51%)
Aug 13, 2019 5.848 5.943 5.321 5.364 1,303,283 +0.04(+0.81%)
Aug 12, 2019 6.565 6.565 5.278 5.321 1,333,689 -3.27(-38.09%)
Aug 09, 2019 7.947 8.642 7.878 8.595 322,180 +0.57(+7.10%)
Aug 08, 2019 8.387 8.465 7.990 8.025 108,959 -0.22(-2.62%)
Aug 07, 2019 8.310 8.310 8.094 8.241 46,581 -0.10(-1.24%)
Aug 06, 2019 8.552 8.707 8.258 8.344 84,979 -0.21(-2.42%)
Aug 05, 2019 8.716 8.962 8.409 8.552 143,519 -0.25(-2.85%)
Aug 02, 2019 8.638 8.897 8.638 8.802 101,412 +0.05(+0.59%)
Aug 01, 2019 8.733 9.061 8.724 8.750 55,297 -0.03(-0.30%)
Jul 31, 2019 8.837 8.992 8.638 8.776 344,801 -0.06(-0.68%)
Jul 30, 2019 8.897 9.165 8.815 8.837 25,634 -0.12(-1.35%)
Jul 29, 2019 8.958 9.225 8.871 8.958 77,610 -0.01(-0.10%)
Jul 26, 2019 8.586 8.984 8.552 8.966 176,892 +0.23(+2.67%)
Jul 25, 2019 8.897 9.087 8.634 8.733 229,708 -0.12(-1.37%)
Jul 24, 2019 8.811 8.984 8.673 8.854 57,370 +0.05(+0.59%)
Jul 23, 2019 9.070 9.269 8.785 8.802 115,129 -0.22(-2.49%)
Jul 22, 2019 9.277 9.286 8.979 9.027 65,820 -0.27(-2.88%)
Jul 19, 2019 9.459 9.584 9.286 9.294 51,748 -0.16(-1.74%)
Jul 18, 2019 9.424 9.476 9.269 9.459 82,911 +0.06(+0.64%)
Jul 17, 2019 9.415 9.502 9.329 9.398 37,984 +0.01(+0.09%)
Jul 16, 2019 9.346 9.493 9.329 9.390 154,270 +0.04(+0.46%)
Jul 15, 2019 9.631 9.718 9.329 9.346 66,629 -0.35(-3.57%)
Jul 12, 2019 9.960 10.05 9.666 9.692 60,430 -0.23(-2.35%)
Jul 11, 2019 10.10 10.10 9.865 9.925 88,129 -0.11(-1.12%)
Jul 10, 2019 10.02 10.10 9.847 10.04 82,444 +0.03(+0.26%)
Jul 09, 2019 9.882 10.05 9.826 10.01 198,160 +0.08(+0.78%)
Jul 08, 2019 9.960 10.04 9.839 9.934 102,000 -0.03(-0.26%)
Jul 05, 2019 9.882 9.997 9.808 9.960 85,436 +0.09(+0.87%)
Jul 03, 2019 9.718 9.925 9.718 9.873 31,604 +0.13(+1.33%)
Jul 02, 2019 9.960 10.03 9.649 9.744 102,535 -0.12(-1.23%)
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.