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 30, 2022 5.905 6.105 5.852 5.959 94,458 -0.02(-0.30%)
Dec 29, 2022 6.003 6.297 5.853 5.977 207,496 +0.03(+0.45%)
Dec 28, 2022 5.781 6.012 5.754 5.950 181,054 +0.12(+2.14%)
Dec 27, 2022 5.549 5.954 5.505 5.825 383,395 +0.33(+6.00%)
Dec 23, 2022 5.469 5.522 5.264 5.496 104,046 +0.04(+0.82%)
Dec 22, 2022 5.451 5.476 5.255 5.451 108,988 +0.00(+0.00%)
Dec 21, 2022 5.531 5.567 5.349 5.451 168,440 -0.02(-0.33%)
Dec 20, 2022 5.344 5.567 5.255 5.469 155,101 +0.13(+2.50%)
Dec 19, 2022 5.371 5.478 5.273 5.335 233,494 +0.01(+0.17%)
Dec 16, 2022 5.148 5.398 5.037 5.326 186,385 +0.20(+3.82%)
Dec 15, 2022 5.122 5.255 5.104 5.130 62,775 -0.08(-1.54%)
Dec 14, 2022 5.024 5.389 4.769 5.211 145,213 +0.13(+2.63%)
Dec 13, 2022 5.157 5.371 5.073 5.077 106,124 -0.05(-1.04%)
Dec 12, 2022 4.774 5.157 4.765 5.130 160,740 +0.45(+9.71%)
Dec 09, 2022 4.685 4.908 4.596 4.676 66,701 -0.17(-3.49%)
Dec 08, 2022 5.059 5.132 4.828 4.845 59,725 -0.19(-3.72%)
Dec 07, 2022 4.837 5.077 4.820 5.032 69,388 +0.22(+4.63%)
Dec 06, 2022 4.952 5.041 4.810 4.810 79,666 -0.23(-4.59%)
Dec 05, 2022 5.326 5.326 5.041 5.041 143,636 -0.23(-4.39%)
Dec 02, 2022 5.362 5.460 5.246 5.273 69,125 -0.11(-1.99%)
Dec 01, 2022 5.291 5.416 5.255 5.380 112,922 +0.18(+3.50%)
Nov 30, 2022 5.146 5.198 4.990 5.198 61,090 +0.10(+2.04%)
Nov 29, 2022 5.077 5.155 4.920 5.094 105,628 +0.08(+1.56%)
Nov 28, 2022 4.946 5.094 4.929 5.016 100,247 +0.10(+2.12%)
Nov 25, 2022 4.816 5.025 4.816 4.912 98,291 +0.13(+2.72%)
Nov 23, 2022 4.547 4.851 4.547 4.782 108,448 +0.23(+5.15%)
Nov 22, 2022 4.495 4.599 4.404 4.547 184,574 +0.26(+6.07%)
Nov 21, 2022 4.521 4.521 4.252 4.287 85,123 -0.17(-3.89%)
Nov 18, 2022 4.521 4.550 4.382 4.460 71,010 +0.03(+0.59%)
Nov 17, 2022 4.356 4.513 4.296 4.434 109,088 -0.03(-0.78%)
Nov 16, 2022 4.521 4.677 4.426 4.469 97,947 -0.10(-2.09%)
Nov 15, 2022 4.834 4.847 4.556 4.565 92,455 -0.23(-4.88%)
Nov 14, 2022 4.565 4.894 4.561 4.799 120,350 +0.23(+5.13%)
Nov 11, 2022 4.460 4.764 4.417 4.565 94,003 +0.11(+2.53%)
Nov 10, 2022 4.669 4.669 4.278 4.452 178,718 -0.03(-0.58%)
Nov 09, 2022 4.946 4.946 4.270 4.478 253,161 -0.52(-10.42%)
Nov 08, 2022 4.946 4.999 4.860 4.999 48,300 +0.10(+1.95%)
Nov 07, 2022 4.990 5.033 4.856 4.903 91,712 -0.02(-0.35%)
Nov 04, 2022 4.808 4.958 4.790 4.920 107,639 +0.27(+5.78%)
Nov 03, 2022 4.521 4.764 4.513 4.651 66,398 +0.10(+2.29%)
Nov 02, 2022 4.756 4.894 4.547 4.547 55,781 -0.18(-3.85%)
Nov 01, 2022 4.712 4.791 4.556 4.730 121,985 +0.13(+2.83%)
Oct 31, 2022 4.556 4.691 4.539 4.599 68,038 +0.08(+1.73%)
Oct 28, 2022 4.495 4.582 4.443 4.521 58,870 +0.02(+0.39%)
Oct 27, 2022 4.521 4.608 4.356 4.504 179,407 -0.14(-2.99%)
Oct 26, 2022 4.643 4.712 4.573 4.643 72,265 +0.04(+0.94%)
Oct 25, 2022 4.487 4.617 4.461 4.599 75,118 +0.16(+3.72%)
Oct 24, 2022 4.539 4.547 4.426 4.434 67,154 -0.12(-2.67%)
Oct 21, 2022 4.391 4.669 4.382 4.556 65,784 +0.13(+2.94%)
Oct 20, 2022 4.469 4.647 4.386 4.426 59,609 -0.06(-1.35%)
Oct 19, 2022 4.625 4.634 4.478 4.487 65,051 -0.16(-3.54%)
Oct 18, 2022 4.808 4.816 4.591 4.651 53,042 -0.03(-0.74%)
Oct 17, 2022 4.608 4.816 4.566 4.686 136,918 +0.16(+3.65%)
Oct 14, 2022 4.721 4.721 4.434 4.521 67,572 -0.10(-2.25%)
Oct 13, 2022 4.356 4.756 4.348 4.625 87,588 +0.04(+0.95%)
Oct 12, 2022 4.634 4.634 4.356 4.582 130,021 +0.01(+0.19%)
Oct 11, 2022 4.816 4.816 4.495 4.573 113,130 -0.16(-3.48%)
Oct 10, 2022 4.591 4.799 4.573 4.738 60,293 +0.16(+3.61%)
Oct 07, 2022 4.721 4.816 4.530 4.573 56,622 -0.16(-3.48%)
Oct 06, 2022 4.825 4.920 4.712 4.738 70,600 -0.10(-1.97%)
Oct 05, 2022 4.864 4.933 4.756 4.834 53,670 -0.09(-1.76%)
Oct 04, 2022 5.033 5.166 4.912 4.920 107,746 -0.03(-0.70%)
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.