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

Cresud Sacif ADR (NQ: CRESY )

8.730 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 8.578 8.827 8.453 8.655 364,794 +0.09(+1.01%)
Nov 29, 2023 8.578 8.741 8.367 8.568 487,166 +0.08(+0.90%)
Nov 28, 2023 8.750 8.913 8.434 8.492 305,364 -0.18(-2.10%)
Nov 27, 2023 9.182 9.182 8.501 8.674 887,089 +0.11(+1.23%)
Nov 24, 2023 8.731 9.048 8.549 8.568 830,839 -0.07(-0.78%)
Nov 22, 2023 8.683 8.770 8.444 8.635 590,786 -0.12(-1.42%)
Nov 21, 2023 8.942 9.229 8.549 8.760 387,883 -0.54(-5.77%)
Nov 20, 2023 8.913 9.770 8.635 9.297 1,371,823 +1.57(+20.35%)
Nov 17, 2023 7.543 7.821 7.509 7.725 139,531 +0.18(+2.41%)
Nov 16, 2023 7.514 7.572 7.409 7.543 64,308 +0.10(+1.29%)
Nov 15, 2023 7.370 7.466 7.342 7.447 47,492 +0.02(+0.26%)
Nov 14, 2023 7.437 7.505 7.322 7.428 108,733 +0.12(+1.57%)
Nov 13, 2023 7.342 7.389 7.227 7.313 113,188 +0.03(+0.39%)
Nov 10, 2023 7.198 7.447 7.097 7.284 91,470 +0.09(+1.20%)
Nov 09, 2023 7.121 7.543 6.853 7.198 211,383 +0.05(+0.67%)
Nov 08, 2023 7.361 7.447 7.116 7.150 159,437 -0.21(-2.86%)
Nov 07, 2023 7.169 7.519 7.083 7.361 100,076 +0.26(+3.64%)
Nov 06, 2023 7.179 7.188 7.064 7.102 86,433 -0.06(-0.80%)
Nov 03, 2023 7.198 7.342 7.131 7.159 108,607 +0.01(+0.13%)
Nov 02, 2023 7.322 7.322 6.987 7.150 121,307 +0.08(+1.08%)
Nov 01, 2023 7.054 7.131 6.891 7.073 76,596 +0.14(+2.07%)
Oct 31, 2023 7.035 7.092 6.805 6.929 157,413 -0.04(-0.55%)
Oct 30, 2023 7.025 7.265 6.795 6.968 342,566 -0.22(-3.07%)
Oct 27, 2023 7.207 7.389 7.092 7.188 96,150 -0.15(-2.09%)
Oct 26, 2023 7.380 7.437 7.169 7.342 95,122 -0.06(-0.78%)
Oct 25, 2023 7.217 7.552 7.150 7.399 196,111 +0.17(+2.39%)
Oct 24, 2023 7.112 7.342 7.092 7.227 429,655 +0.11(+1.48%)
Oct 23, 2023 7.236 7.370 7.064 7.121 580,492 -0.50(-6.54%)
Oct 20, 2023 7.505 7.648 7.342 7.620 72,932 +0.10(+1.27%)
Oct 19, 2023 8.108 8.108 7.418 7.524 214,043 -0.70(-8.51%)
Oct 18, 2023 7.984 8.300 7.821 8.223 323,525 +0.26(+3.25%)
Oct 17, 2023 7.744 8.022 7.581 7.965 186,879 +0.31(+4.00%)
Oct 16, 2023 7.399 7.821 7.380 7.658 140,680 +0.41(+5.69%)
Oct 13, 2023 7.389 7.543 7.140 7.246 67,222 -0.02(-0.26%)
Oct 12, 2023 7.198 7.610 7.145 7.265 208,446 -0.11(-1.43%)
Oct 11, 2023 6.632 7.677 6.546 7.370 479,809 +0.77(+11.69%)
Oct 10, 2023 6.719 6.775 6.469 6.599 82,687 -0.00(-0.07%)
Oct 09, 2023 6.268 6.757 6.230 6.604 156,635 +0.27(+4.24%)
Oct 06, 2023 6.278 6.498 6.129 6.335 73,525 +0.11(+1.69%)
Oct 05, 2023 6.057 6.278 6.038 6.230 63,859 +0.15(+2.52%)
Oct 04, 2023 6.019 6.162 5.904 6.076 109,278 +0.02(+0.32%)
Oct 03, 2023 6.134 6.316 5.961 6.057 101,587 -0.17(-2.77%)
Oct 02, 2023 6.354 6.469 6.163 6.230 206,906 -0.18(-2.84%)
Sep 29, 2023 6.671 6.719 6.335 6.412 87,196 -0.17(-2.62%)
Sep 28, 2023 6.556 6.680 6.517 6.584 61,563 +0.10(+1.48%)
Sep 27, 2023 6.335 6.537 6.335 6.489 84,543 +0.12(+1.96%)
Sep 26, 2023 6.479 6.551 6.345 6.364 104,534 -0.19(-2.92%)
Sep 25, 2023 6.661 6.580 6.479 6.556 73,883 -0.01(-0.15%)
Sep 22, 2023 6.546 6.690 6.537 6.565 44,572 -0.05(-0.72%)
Sep 21, 2023 6.661 6.747 6.498 6.613 117,799 -0.14(-2.13%)
Sep 20, 2023 6.929 7.217 6.719 6.757 52,262 -0.13(-1.95%)
Sep 19, 2023 6.997 7.188 6.853 6.891 57,610 -0.14(-2.04%)
Sep 18, 2023 6.901 7.054 6.862 7.035 110,722 +0.11(+1.52%)
Sep 15, 2023 6.910 7.140 6.853 6.929 35,268 -0.07(-0.96%)
Sep 14, 2023 7.102 7.140 6.862 6.997 64,136 +0.02(+0.27%)
Sep 13, 2023 6.891 7.140 6.843 6.977 91,517 +0.11(+1.53%)
Sep 12, 2023 6.431 6.958 6.431 6.872 201,966 +0.35(+5.44%)
Sep 11, 2023 6.469 6.652 6.326 6.517 173,695 +0.05(+0.74%)
Sep 08, 2023 6.661 6.738 6.393 6.469 264,337 -0.16(-2.46%)
Sep 07, 2023 6.853 6.920 6.538 6.632 229,075 -0.29(-4.16%)
Sep 06, 2023 7.198 7.198 6.843 6.920 171,460 -0.18(-2.56%)
Sep 05, 2023 7.380 7.505 7.083 7.102 207,797 -0.27(-3.64%)
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.