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 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 6.193 6.358 6.047 6.081 153,160 -0.13(-2.09%)
Dec 30, 2019 6.349 6.382 5.969 6.211 458,762 -0.13(-2.04%)
Dec 27, 2019 6.738 6.738 6.185 6.340 592,497 -0.28(-4.18%)
Dec 26, 2019 6.444 6.669 6.392 6.617 530,397 +0.24(+3.79%)
Dec 24, 2019 6.245 6.548 6.211 6.375 460,291 +0.19(+3.07%)
Dec 23, 2019 6.219 6.392 6.047 6.185 821,261 +0.22(+3.62%)
Dec 20, 2019 5.589 6.003 5.572 5.969 719,957 +0.42(+7.63%)
Dec 19, 2019 5.356 5.572 5.295 5.546 510,328 +0.20(+3.72%)
Dec 18, 2019 4.967 5.464 4.889 5.347 564,669 +0.39(+7.84%)
Dec 17, 2019 5.010 5.027 4.846 4.958 254,915 -0.03(-0.69%)
Dec 16, 2019 4.898 5.023 4.777 4.993 321,326 +0.10(+1.94%)
Dec 13, 2019 4.544 4.967 4.535 4.898 389,557 +0.37(+8.21%)
Dec 12, 2019 4.639 4.639 4.518 4.526 339,468 -0.13(-2.78%)
Dec 11, 2019 4.535 4.656 4.509 4.656 251,006 +0.14(+3.06%)
Dec 10, 2019 4.708 4.725 4.492 4.518 213,145 -0.19(-4.04%)
Dec 09, 2019 4.950 5.053 4.690 4.708 492,311 -0.12(-2.50%)
Dec 06, 2019 4.803 4.915 4.785 4.829 224,820 +0.03(+0.72%)
Dec 05, 2019 4.924 4.933 4.785 4.794 157,829 -0.15(-2.97%)
Dec 04, 2019 4.682 4.967 4.587 4.941 208,085 +0.29(+6.12%)
Dec 03, 2019 4.803 4.837 4.621 4.656 263,957 -0.14(-2.88%)
Dec 02, 2019 5.053 5.053 4.760 4.794 377,206 -0.17(-3.48%)
Nov 29, 2019 4.958 5.053 4.794 4.967 273,674 +0.07(+1.41%)
Nov 27, 2019 4.811 5.019 4.734 4.898 421,046 +0.16(+3.47%)
Nov 26, 2019 5.122 5.140 4.690 4.734 639,053 -0.10(-2.14%)
Nov 25, 2019 4.397 4.837 4.362 4.837 1,261,460 +0.77(+18.90%)
Nov 22, 2019 3.973 4.103 3.939 4.069 200,856 +0.09(+2.17%)
Nov 21, 2019 3.999 4.077 3.870 3.982 361,105 -0.02(-0.43%)
Nov 20, 2019 3.853 4.155 3.853 3.999 271,107 +0.16(+4.05%)
Nov 19, 2019 3.688 3.904 3.645 3.844 136,972 +0.19(+5.20%)
Nov 18, 2019 3.542 3.663 3.507 3.654 114,199 +0.12(+3.42%)
Nov 15, 2019 3.749 3.749 3.507 3.533 288,724 -0.09(-2.39%)
Nov 14, 2019 3.697 3.825 3.619 3.619 163,471 -0.10(-2.56%)
Nov 13, 2019 3.827 3.827 3.654 3.714 165,807 -0.07(-1.83%)
Nov 12, 2019 3.973 3.991 3.758 3.783 184,853 -0.19(-4.78%)
Nov 11, 2019 4.129 4.129 3.896 3.973 212,478 -0.10(-2.34%)
Nov 08, 2019 4.259 4.319 4.060 4.069 151,308 -0.16(-3.68%)
Nov 07, 2019 4.328 4.397 4.224 4.224 160,392 -0.10(-2.20%)
Nov 06, 2019 4.544 4.595 4.293 4.319 157,193 -0.20(-4.40%)
Nov 05, 2019 4.474 4.587 4.440 4.518 119,779 +0.08(+1.75%)
Nov 04, 2019 4.457 4.500 4.405 4.440 135,434 +0.13(+3.01%)
Nov 01, 2019 4.423 4.526 4.259 4.310 345,334 -0.11(-2.54%)
Oct 31, 2019 4.267 4.462 4.267 4.423 263,612 +0.15(+3.43%)
Oct 30, 2019 4.354 4.401 4.207 4.276 227,279 -0.09(-1.98%)
Oct 29, 2019 4.276 4.414 4.207 4.362 117,502 +0.07(+1.61%)
Oct 28, 2019 4.362 4.526 4.267 4.293 175,443 -0.07(-1.58%)
Oct 25, 2019 4.362 4.474 4.328 4.362 159,411 +0.00(+0.00%)
Oct 24, 2019 4.449 4.483 4.328 4.362 87,608 -0.05(-1.17%)
Oct 23, 2019 4.405 4.725 4.328 4.414 205,244 +0.01(+0.20%)
Oct 22, 2019 4.449 4.544 4.362 4.405 172,285 +0.01(+0.20%)
Oct 21, 2019 4.319 4.397 4.302 4.397 557,562 +0.09(+2.00%)
Oct 18, 2019 4.362 4.449 4.302 4.310 159,527 -0.05(-1.19%)
Oct 17, 2019 4.457 4.497 4.345 4.362 137,351 -0.07(-1.56%)
Oct 16, 2019 4.535 4.552 4.354 4.431 155,887 -0.09(-1.91%)
Oct 15, 2019 4.621 4.621 4.518 4.518 178,283 -0.10(-2.06%)
Oct 14, 2019 4.699 4.760 4.604 4.613 48,926 -0.16(-3.44%)
Oct 11, 2019 4.734 4.863 4.734 4.777 59,736 +0.05(+1.10%)
Oct 10, 2019 4.665 4.742 4.595 4.725 80,833 +0.09(+1.86%)
Oct 09, 2019 4.837 4.855 4.621 4.639 197,706 -0.17(-3.59%)
Oct 08, 2019 4.915 4.915 4.794 4.811 72,255 -0.15(-2.96%)
Oct 07, 2019 4.898 5.027 4.889 4.958 364,004 +0.08(+1.59%)
Oct 04, 2019 4.906 4.915 4.820 4.880 148,761 +0.04(+0.89%)
Oct 03, 2019 4.924 5.088 4.811 4.837 215,772 -0.16(-3.11%)
Oct 02, 2019 4.941 5.071 4.829 4.993 94,199 +0.02(+0.35%)
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.