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

Cresud Sacif ADR (NQ: CRESY )

9.630 +0.220 (+2.34%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 30, 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, 2022 4.362 4.457 4.293 4.354 144,203 -0.05(-1.18%)
Jun 29, 2022 4.509 4.526 4.319 4.405 150,254 -0.10(-2.30%)
Jun 28, 2022 4.561 4.647 4.388 4.509 82,741 -0.02(-0.38%)
Jun 27, 2022 4.570 4.630 4.483 4.526 178,639 +0.04(+0.96%)
Jun 24, 2022 4.362 4.591 4.362 4.483 171,716 +0.14(+3.28%)
Jun 23, 2022 4.449 4.492 4.207 4.341 222,619 -0.10(-2.24%)
Jun 22, 2022 4.362 4.466 4.267 4.440 114,309 +0.02(+0.39%)
Jun 21, 2022 4.388 4.544 4.345 4.423 184,849 +0.05(+1.19%)
Jun 17, 2022 4.578 4.594 4.302 4.371 209,919 -0.19(-4.17%)
Jun 16, 2022 4.708 4.760 4.516 4.561 227,215 -0.26(-5.38%)
Jun 15, 2022 4.639 4.889 4.535 4.820 184,021 +0.33(+7.31%)
Jun 14, 2022 4.621 4.729 4.409 4.492 211,837 -0.09(-1.89%)
Jun 13, 2022 4.958 4.958 4.509 4.578 345,059 -0.46(-9.09%)
Jun 10, 2022 5.148 5.274 5.019 5.036 207,294 -0.15(-2.83%)
Jun 09, 2022 5.494 5.528 5.157 5.183 200,656 -0.41(-7.41%)
Jun 08, 2022 5.917 5.943 5.528 5.597 176,960 -0.29(-4.85%)
Jun 07, 2022 5.701 5.913 5.485 5.882 141,985 +0.10(+1.79%)
Jun 06, 2022 6.047 6.047 5.710 5.779 200,582 -0.23(-3.88%)
Jun 03, 2022 6.133 6.211 5.908 6.012 83,725 -0.05(-0.85%)
Jun 02, 2022 5.882 6.116 5.848 6.064 89,476 +0.15(+2.48%)
Jun 01, 2022 6.168 6.168 5.857 5.917 125,447 -0.14(-2.28%)
May 31, 2022 6.401 6.440 5.926 6.055 203,622 -0.34(-5.27%)
May 27, 2022 6.228 6.479 6.125 6.392 155,542 +0.23(+3.79%)
May 26, 2022 6.133 6.323 6.047 6.159 171,062 +0.12(+2.00%)
May 25, 2022 5.865 6.073 5.813 6.038 88,592 +0.20(+3.40%)
May 24, 2022 5.822 5.969 5.671 5.839 250,943 +0.09(+1.50%)
May 23, 2022 5.528 5.818 5.407 5.753 153,773 +0.36(+6.73%)
May 20, 2022 5.528 5.632 5.295 5.390 147,683 -0.16(-2.80%)
May 19, 2022 5.615 5.744 5.494 5.546 179,779 -0.09(-1.53%)
May 18, 2022 5.874 5.874 5.615 5.632 211,459 -0.24(-4.12%)
May 17, 2022 5.848 6.047 5.822 5.874 295,575 +0.13(+2.26%)
May 16, 2022 5.537 5.995 5.537 5.744 264,344 +0.25(+4.56%)
May 13, 2022 5.235 5.563 5.209 5.494 229,365 +0.24(+4.61%)
May 12, 2022 5.243 5.416 5.114 5.252 224,225 -0.10(-1.78%)
May 11, 2022 5.356 5.692 5.243 5.347 388,256 -0.01(-0.16%)
May 10, 2022 5.278 5.381 5.093 5.356 348,212 +0.10(+1.97%)
May 09, 2022 5.658 5.658 5.217 5.252 526,384 -0.51(-8.85%)
May 06, 2022 5.960 6.012 5.667 5.762 376,318 -0.28(-4.58%)
May 05, 2022 6.306 6.404 5.960 6.038 221,962 -0.34(-5.28%)
May 04, 2022 6.392 6.479 6.055 6.375 249,245 -0.03(-0.54%)
May 03, 2022 6.288 6.607 6.284 6.409 158,610 +0.08(+1.23%)
May 02, 2022 6.859 6.859 6.176 6.332 347,349 -0.45(-6.62%)
Apr 29, 2022 7.152 7.221 6.738 6.781 129,810 -0.32(-4.50%)
Apr 28, 2022 7.057 7.187 6.833 7.100 106,472 +0.15(+2.11%)
Apr 27, 2022 6.893 7.075 6.738 6.954 169,553 +0.10(+1.39%)
Apr 26, 2022 7.092 7.904 6.824 6.859 285,432 -0.15(-2.10%)
Apr 25, 2022 6.928 7.092 6.738 7.005 319,272 -0.20(-2.76%)
Apr 22, 2022 7.627 7.826 7.161 7.204 285,371 -0.42(-5.55%)
Apr 21, 2022 8.379 8.455 7.558 7.627 438,304 -0.75(-8.97%)
Apr 20, 2022 8.197 8.413 7.705 8.379 516,798 +0.49(+6.24%)
Apr 19, 2022 8.163 8.465 7.722 7.886 483,602 -0.29(-3.49%)
Apr 18, 2022 8.111 8.426 8.042 8.172 424,198 +0.18(+2.27%)
Apr 14, 2022 7.688 8.070 7.455 7.990 387,239 +0.23(+3.01%)
Apr 13, 2022 7.273 7.774 7.144 7.757 398,042 +0.67(+9.38%)
Apr 12, 2022 7.144 7.290 7.072 7.092 127,064 +0.01(+0.12%)
Apr 11, 2022 7.342 7.498 6.971 7.083 286,599 -0.17(-2.38%)
Apr 08, 2022 6.910 7.342 6.910 7.256 256,585 +0.40(+5.79%)
Apr 07, 2022 6.755 6.867 6.593 6.859 84,599 +0.11(+1.66%)
Apr 06, 2022 6.902 6.915 6.530 6.746 128,419 -0.03(-0.51%)
Apr 05, 2022 6.928 7.162 6.772 6.781 143,823 -0.22(-3.21%)
Apr 04, 2022 7.135 7.342 6.971 7.005 167,892 -0.23(-3.22%)
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.