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

Cresud Sacif ADR (NQ: CRESY )

9.500 +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2021 5.120 5.215 4.946 5.189 474,745 +0.06(+1.18%)
Jun 29, 2021 5.033 5.163 4.903 5.129 233,700 +0.08(+1.55%)
Jun 28, 2021 5.302 5.330 5.033 5.051 238,769 -0.23(-4.28%)
Jun 25, 2021 5.450 5.537 5.207 5.276 189,181 -0.16(-3.03%)
Jun 24, 2021 5.458 5.571 5.415 5.441 75,454 +0.01(+0.16%)
Jun 23, 2021 5.398 5.511 5.328 5.432 100,692 +0.05(+0.97%)
Jun 22, 2021 5.450 5.458 5.233 5.380 173,644 -0.02(-0.32%)
Jun 21, 2021 5.502 5.511 5.337 5.398 127,399 -0.03(-0.64%)
Jun 18, 2021 5.476 5.537 5.389 5.432 131,088 -0.13(-2.34%)
Jun 17, 2021 5.918 5.936 5.502 5.563 382,030 -0.42(-6.97%)
Jun 16, 2021 6.014 6.105 5.892 5.979 123,387 -0.04(-0.72%)
Jun 15, 2021 6.222 6.270 5.884 6.023 179,971 -0.17(-2.80%)
Jun 14, 2021 6.161 6.248 6.118 6.196 126,027 +0.07(+1.13%)
Jun 11, 2021 6.239 6.248 6.014 6.127 142,893 -0.10(-1.53%)
Jun 10, 2021 6.283 6.465 6.127 6.222 154,011 -0.06(-0.97%)
Jun 09, 2021 6.092 6.378 6.092 6.283 279,089 +0.21(+3.43%)
Jun 08, 2021 6.335 6.335 5.997 6.075 308,527 -0.25(-3.98%)
Jun 07, 2021 5.936 6.326 5.923 6.326 321,393 +0.43(+7.36%)
Jun 04, 2021 6.118 6.153 5.754 5.892 225,882 -0.14(-2.30%)
Jun 03, 2021 5.797 6.109 5.745 6.031 406,583 +0.27(+4.67%)
Jun 02, 2021 5.623 5.806 5.554 5.762 270,224 +0.20(+3.59%)
Jun 01, 2021 5.511 5.701 5.441 5.563 244,227 +0.10(+1.91%)
May 28, 2021 5.441 5.623 5.424 5.458 94,983 +0.04(+0.80%)
May 27, 2021 5.571 5.571 5.337 5.415 193,217 -0.13(-2.35%)
May 26, 2021 5.372 5.632 5.294 5.545 286,805 +0.23(+4.24%)
May 25, 2021 5.675 5.719 5.233 5.320 277,306 -0.30(-5.40%)
May 24, 2021 5.788 5.892 5.484 5.623 189,133 -0.10(-1.82%)
May 21, 2021 6.066 6.075 5.649 5.727 259,701 -0.26(-4.35%)
May 20, 2021 5.797 6.049 5.797 5.988 270,800 +0.19(+3.29%)
May 19, 2021 6.331 6.331 5.719 5.797 289,318 -0.30(-4.98%)
May 18, 2021 6.448 6.552 6.075 6.101 357,771 -0.32(-5.00%)
May 17, 2021 5.918 6.508 5.884 6.422 610,178 +0.61(+10.45%)
May 14, 2021 5.467 5.884 5.459 5.814 230,012 +0.39(+7.20%)
May 13, 2021 5.493 5.571 5.294 5.424 171,692 -0.03(-0.48%)
May 12, 2021 5.597 5.658 5.424 5.450 251,843 -0.23(-4.12%)
May 11, 2021 5.727 5.944 5.623 5.684 362,690 -0.12(-2.09%)
May 10, 2021 5.554 5.910 5.554 5.806 561,197 +0.30(+5.35%)
May 07, 2021 5.519 5.858 5.424 5.511 678,224 +0.26(+4.96%)
May 06, 2021 4.999 5.311 4.894 5.250 877,485 +0.31(+6.23%)
May 05, 2021 4.929 5.007 4.860 4.942 351,697 -0.00(-0.09%)
May 04, 2021 4.799 4.946 4.669 4.946 239,386 +0.10(+2.15%)
May 03, 2021 4.929 4.981 4.799 4.842 203,934 -0.04(-0.89%)
Apr 30, 2021 4.730 4.912 4.706 4.886 123,991 +0.09(+1.81%)
Apr 29, 2021 4.946 4.946 4.756 4.799 209,872 -0.10(-1.95%)
Apr 28, 2021 4.912 5.033 4.808 4.894 98,768 +0.02(+0.36%)
Apr 27, 2021 4.946 5.094 4.860 4.877 276,190 -0.05(-1.06%)
Apr 26, 2021 4.790 4.946 4.790 4.929 184,346 +0.16(+3.27%)
Apr 23, 2021 4.738 4.842 4.695 4.773 68,564 +0.06(+1.29%)
Apr 22, 2021 4.808 4.860 4.608 4.712 113,996 -0.09(-1.81%)
Apr 21, 2021 4.721 4.816 4.660 4.799 106,661 +0.07(+1.47%)
Apr 20, 2021 4.938 4.938 4.651 4.730 151,635 -0.18(-3.71%)
Apr 19, 2021 4.946 4.981 4.860 4.912 105,132 -0.03(-0.53%)
Apr 16, 2021 4.920 4.981 4.851 4.938 109,587 -0.01(-0.18%)
Apr 15, 2021 4.903 5.094 4.816 4.946 173,427 +0.08(+1.60%)
Apr 14, 2021 4.964 5.150 4.825 4.868 124,845 -0.09(-1.75%)
Apr 13, 2021 5.155 5.337 4.912 4.955 449,246 -0.18(-3.55%)
Apr 12, 2021 5.163 5.276 5.059 5.137 357,689 +0.04(+0.85%)
Apr 09, 2021 5.007 5.285 4.990 5.094 339,133 +0.15(+2.98%)
Apr 08, 2021 4.946 5.025 4.894 4.946 152,493 +0.08(+1.60%)
Apr 07, 2021 4.990 5.150 4.842 4.868 239,457 -0.09(-1.75%)
Apr 06, 2021 4.808 5.058 4.808 4.955 290,606 +0.15(+3.07%)
Apr 05, 2021 4.764 4.894 4.686 4.808 230,298 +0.07(+1.47%)
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.