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

Cresud Sacif ADR (NQ: CRESY )

9.230 +0.190 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 7.393 7.393 7.136 7.338 172,366 -0.08(-1.11%)
Aug 30, 2023 7.402 7.567 7.365 7.420 59,068 -0.08(-1.10%)
Aug 29, 2023 7.558 7.677 7.475 7.503 55,348 -0.05(-0.61%)
Aug 28, 2023 7.329 7.622 7.265 7.549 85,966 +0.22(+3.00%)
Aug 25, 2023 7.329 7.402 7.072 7.329 137,481 +0.09(+1.27%)
Aug 24, 2023 7.604 7.705 7.182 7.237 170,874 -0.28(-3.78%)
Aug 23, 2023 7.209 7.567 7.209 7.521 147,195 +0.20(+2.76%)
Aug 22, 2023 6.989 7.375 6.989 7.320 135,427 +0.15(+2.05%)
Aug 21, 2023 7.347 7.411 7.072 7.173 88,239 -0.17(-2.25%)
Aug 18, 2023 7.154 7.375 7.072 7.338 131,162 +0.14(+1.91%)
Aug 17, 2023 7.081 7.310 7.063 7.200 122,305 +0.12(+1.68%)
Aug 16, 2023 6.833 7.219 6.540 7.081 180,030 +0.34(+5.03%)
Aug 15, 2023 6.916 6.999 6.696 6.742 299,254 -0.13(-1.87%)
Aug 14, 2023 6.852 7.274 6.329 6.870 396,031 +0.03(+0.40%)
Aug 11, 2023 6.778 6.962 6.765 6.843 125,957 +0.10(+1.50%)
Aug 10, 2023 6.806 6.850 6.705 6.742 89,475 +0.05(+0.68%)
Aug 09, 2023 6.714 6.870 6.622 6.696 161,532 -0.02(-0.27%)
Aug 08, 2023 6.476 6.833 6.476 6.714 243,194 +0.14(+2.09%)
Aug 07, 2023 6.540 6.714 6.478 6.577 134,449 -0.06(-0.97%)
Aug 04, 2023 6.769 6.879 6.577 6.641 115,670 -0.10(-1.50%)
Aug 03, 2023 6.888 7.017 6.650 6.742 111,619 -0.17(-2.52%)
Aug 02, 2023 7.099 7.196 6.870 6.916 156,721 -0.23(-3.21%)
Aug 01, 2023 7.237 7.338 7.099 7.145 52,301 -0.16(-2.14%)
Jul 31, 2023 7.448 7.544 7.209 7.301 103,617 -0.14(-1.85%)
Jul 28, 2023 7.265 7.502 7.265 7.439 56,822 +0.19(+2.66%)
Jul 27, 2023 7.576 7.576 7.209 7.246 78,371 -0.31(-4.13%)
Jul 26, 2023 7.567 7.595 7.384 7.558 103,672 +0.00(+0.00%)
Jul 25, 2023 7.567 7.750 7.466 7.558 79,018 +0.01(+0.12%)
Jul 24, 2023 7.751 7.751 7.402 7.549 222,404 +0.06(+0.73%)
Jul 21, 2023 7.393 7.696 7.246 7.494 285,412 +0.12(+1.62%)
Jul 20, 2023 7.329 7.471 7.246 7.375 75,133 +0.13(+1.77%)
Jul 19, 2023 7.567 7.595 7.237 7.246 99,700 -0.26(-3.42%)
Jul 18, 2023 7.567 7.650 7.462 7.503 96,724 -0.06(-0.73%)
Jul 17, 2023 7.310 7.659 7.278 7.558 147,635 +0.35(+4.83%)
Jul 14, 2023 7.475 7.475 7.127 7.209 94,382 -0.30(-4.03%)
Jul 13, 2023 7.209 7.512 7.145 7.512 249,577 +0.31(+4.33%)
Jul 12, 2023 7.109 7.411 7.063 7.200 309,512 +0.06(+0.77%)
Jul 11, 2023 7.145 7.282 7.081 7.145 78,932 -0.11(-1.52%)
Jul 10, 2023 7.356 7.384 7.164 7.255 138,246 -0.13(-1.74%)
Jul 07, 2023 7.099 7.420 7.099 7.384 144,676 +0.39(+5.50%)
Jul 06, 2023 7.485 7.485 6.898 6.999 239,009 -0.53(-7.06%)
Jul 05, 2023 7.310 7.705 7.154 7.531 208,827 +0.31(+4.32%)
Jul 03, 2023 7.127 7.335 7.099 7.219 101,212 +0.13(+1.81%)
Jun 30, 2023 7.026 7.231 6.908 7.090 175,147 -0.06(-0.90%)
Jun 29, 2023 7.072 7.274 7.026 7.154 190,191 -0.04(-0.51%)
Jun 28, 2023 7.402 8.026 7.237 7.191 332,417 -0.21(-2.85%)
Jun 27, 2023 7.760 7.879 7.375 7.402 229,660 -0.34(-4.38%)
Jun 26, 2023 7.677 8.007 7.567 7.741 249,514 +0.10(+1.32%)
Jun 23, 2023 7.595 7.879 7.347 7.641 230,530 +0.00(+0.00%)
Jun 22, 2023 7.705 7.786 7.430 7.641 219,774 -0.11(-1.42%)
Jun 21, 2023 7.622 8.796 7.393 7.751 666,233 +0.13(+1.68%)
Jun 20, 2023 7.054 7.769 6.999 7.622 602,731 +0.76(+11.10%)
Jun 16, 2023 6.668 6.934 6.517 6.861 291,752 +0.26(+3.89%)
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.