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

Cresud Sacif ADR (NQ: CRESY )

9.180 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 5.487 5.616 5.442 5.496 146,830 -0.04(-0.64%)
Apr 27, 2023 5.665 5.683 5.487 5.531 64,236 -0.07(-1.27%)
Apr 26, 2023 5.647 5.727 5.522 5.603 115,212 -0.04(-0.63%)
Apr 25, 2023 5.718 5.772 5.576 5.638 63,702 -0.08(-1.40%)
Apr 24, 2023 5.567 5.807 5.567 5.718 103,659 +0.11(+1.90%)
Apr 21, 2023 5.709 5.709 5.549 5.611 46,652 -0.04(-0.63%)
Apr 20, 2023 5.683 5.721 5.576 5.647 126,953 +0.00(+0.08%)
Apr 19, 2023 5.986 5.986 5.585 5.643 207,880 -0.25(-4.31%)
Apr 18, 2023 6.146 6.192 5.843 5.896 210,118 -0.27(-4.34%)
Apr 17, 2023 6.271 6.324 6.048 6.164 94,019 -0.08(-1.28%)
Apr 14, 2023 6.199 6.288 6.066 6.244 112,096 +0.08(+1.30%)
Apr 13, 2023 6.057 6.253 6.039 6.164 181,381 +0.14(+2.37%)
Apr 12, 2023 5.825 6.208 5.772 6.021 190,687 +0.22(+3.84%)
Apr 11, 2023 5.718 5.949 5.638 5.799 94,781 +0.05(+0.93%)
Apr 10, 2023 5.567 5.763 5.549 5.745 61,426 +0.18(+3.20%)
Apr 06, 2023 5.674 5.674 5.505 5.567 37,531 -0.06(-1.11%)
Apr 05, 2023 5.754 5.790 5.478 5.629 184,432 -0.17(-2.99%)
Apr 04, 2023 5.843 5.896 5.683 5.803 107,715 -0.01(-0.23%)
Apr 03, 2023 5.683 5.852 5.531 5.816 162,533 +0.14(+2.51%)
Mar 31, 2023 5.736 5.745 5.629 5.674 87,285 +0.03(+0.47%)
Mar 30, 2023 5.781 5.781 5.576 5.647 46,763 -0.04(-0.63%)
Mar 29, 2023 5.647 5.773 5.647 5.683 92,191 +0.06(+1.03%)
Mar 28, 2023 5.629 5.781 5.522 5.625 134,807 +0.07(+1.20%)
Mar 27, 2023 5.371 5.656 5.353 5.558 87,089 +0.22(+4.17%)
Mar 24, 2023 5.371 5.451 5.273 5.335 62,785 -0.02(-0.33%)
Mar 23, 2023 5.567 5.589 5.255 5.353 156,254 -0.13(-2.43%)
Mar 22, 2023 5.799 5.829 5.487 5.487 102,471 -0.30(-5.23%)
Mar 21, 2023 5.941 6.004 5.772 5.790 137,936 -0.01(-0.15%)
Mar 20, 2023 5.638 5.816 5.638 5.799 86,671 +0.12(+2.04%)
Mar 17, 2023 5.754 5.797 5.594 5.683 80,073 -0.10(-1.69%)
Mar 16, 2023 5.763 5.905 5.567 5.781 180,825 +0.08(+1.41%)
Mar 15, 2023 5.843 5.843 5.547 5.701 188,988 -0.23(-3.90%)
Mar 14, 2023 5.905 6.143 5.861 5.932 99,384 +0.08(+1.37%)
Mar 13, 2023 5.879 5.959 5.757 5.852 183,073 -0.19(-3.10%)
Mar 10, 2023 6.288 6.315 5.977 6.039 187,821 -0.31(-4.91%)
Mar 09, 2023 6.725 6.850 6.235 6.351 199,500 -0.44(-6.43%)
Mar 08, 2023 6.850 6.937 6.680 6.787 132,769 +0.04(+0.53%)
Mar 07, 2023 6.885 7.028 6.689 6.752 168,475 -0.05(-0.79%)
Mar 06, 2023 6.645 7.037 6.582 6.805 167,630 +0.14(+2.14%)
Mar 03, 2023 6.582 6.768 6.538 6.662 254,300 +0.15(+2.33%)
Mar 02, 2023 6.992 6.992 6.484 6.511 318,477 -0.46(-6.64%)
Mar 01, 2023 6.858 7.037 6.841 6.974 192,286 +0.17(+2.49%)
Feb 28, 2023 6.974 7.090 6.760 6.805 193,881 -0.08(-1.16%)
Feb 27, 2023 6.493 7.072 6.493 6.885 333,991 +0.38(+5.89%)
Feb 24, 2023 6.422 6.645 6.413 6.502 145,262 +0.01(+0.14%)
Feb 23, 2023 6.386 6.671 6.208 6.493 358,878 +0.29(+4.59%)
Feb 22, 2023 6.092 6.297 6.075 6.208 78,211 +0.17(+2.80%)
Feb 21, 2023 6.119 6.213 6.003 6.039 60,070 -0.06(-1.02%)
Feb 17, 2023 6.008 6.323 6.008 6.101 126,922 -0.09(-1.44%)
Feb 16, 2023 6.182 6.217 6.009 6.190 106,171 +0.04(+0.72%)
Feb 15, 2023 6.262 6.342 6.128 6.146 139,970 -0.12(-1.85%)
Feb 14, 2023 6.084 6.369 6.084 6.262 265,732 +0.19(+3.08%)
Feb 13, 2023 5.656 6.110 5.656 6.075 229,480 +0.51(+9.12%)
Feb 10, 2023 5.451 5.656 5.220 5.567 220,981 +0.12(+2.12%)
Feb 09, 2023 5.763 5.790 5.442 5.451 213,711 -0.34(-5.85%)
Feb 08, 2023 5.727 5.905 5.603 5.790 63,193 +0.00(+0.00%)
Feb 07, 2023 5.692 5.807 5.647 5.790 86,441 +0.07(+1.25%)
Feb 06, 2023 5.834 5.905 5.594 5.718 90,069 -0.12(-1.98%)
Feb 03, 2023 6.030 6.092 5.834 5.834 88,036 -0.24(-3.96%)
Feb 02, 2023 6.306 6.342 5.968 6.075 126,960 -0.15(-2.43%)
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.