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

Cresud Sacif ADR (NQ: CRESY )

7.130 -0.060 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 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 07, 2023 7.250 7.330 7.030 7.130 105,918 -0.06(-0.83%)
Jun 06, 2023 6.850 7.244 6.730 7.190 248,982 +0.43(+6.36%)
Jun 05, 2023 6.610 6.960 6.602 6.760 136,442 +0.16(+2.42%)
Jun 02, 2023 6.560 6.700 6.460 6.600 121,850 +0.12(+1.85%)
Jun 01, 2023 6.400 6.570 6.300 6.480 149,829 +0.16(+2.53%)
May 31, 2023 6.430 6.430 6.245 6.320 126,931 +0.04(+0.67%)
May 30, 2023 6.250 6.354 6.183 6.278 120,037 +0.02(+0.30%)
May 26, 2023 6.145 6.335 6.145 6.259 195,172 +0.09(+1.38%)
May 25, 2023 6.212 6.212 6.079 6.174 74,012 -0.09(-1.37%)
May 24, 2023 6.326 6.402 6.079 6.259 87,473 -0.04(-0.60%)
May 23, 2023 6.164 6.307 6.088 6.297 118,502 +0.20(+3.27%)
May 22, 2023 5.841 6.250 5.841 6.098 202,282 +0.15(+2.56%)
May 19, 2023 5.775 6.088 5.699 5.946 171,480 +0.21(+3.64%)
May 18, 2023 5.794 5.917 5.661 5.737 57,559 -0.06(-0.98%)
May 17, 2023 5.680 5.889 5.566 5.794 134,097 +0.20(+3.57%)
May 16, 2023 5.661 5.720 5.556 5.594 91,456 -0.02(-0.34%)
May 15, 2023 5.490 5.665 5.490 5.613 85,361 +0.07(+1.20%)
May 12, 2023 5.461 5.813 5.233 5.547 145,319 +0.03(+0.52%)
May 11, 2023 5.604 5.746 5.509 5.518 66,912 -0.14(-2.52%)
May 10, 2023 5.699 5.775 5.575 5.661 142,810 -0.08(-1.32%)
May 09, 2023 5.708 6.003 5.699 5.737 233,041 -0.04(-0.66%)
May 08, 2023 5.794 5.865 5.708 5.775 232,313 +0.02(+0.33%)
May 05, 2023 5.613 5.870 5.509 5.756 137,324 +0.20(+3.59%)
May 04, 2023 5.566 5.632 5.328 5.556 231,030 -0.06(-1.02%)
May 03, 2023 5.708 5.822 5.537 5.613 198,582 -0.03(-0.51%)
May 02, 2023 5.775 5.775 5.613 5.642 122,600 -0.13(-2.30%)
May 01, 2023 6.022 6.022 5.727 5.775 40,237 -0.09(-1.46%)
Apr 28, 2023 5.851 5.988 5.803 5.860 137,697 -0.04(-0.64%)
Apr 27, 2023 6.041 6.060 5.851 5.898 60,240 -0.08(-1.27%)
Apr 26, 2023 6.022 6.107 5.889 5.974 108,046 -0.04(-0.63%)
Apr 25, 2023 6.098 6.155 5.946 6.012 59,739 -0.09(-1.40%)
Apr 24, 2023 5.936 6.193 5.936 6.098 97,211 +0.11(+1.90%)
Apr 21, 2023 6.088 6.088 5.917 5.984 43,750 -0.04(-0.63%)
Apr 20, 2023 6.060 6.101 5.946 6.022 119,057 +0.00(+0.08%)
Apr 19, 2023 6.383 6.383 5.955 6.017 194,950 -0.27(-4.31%)
Apr 18, 2023 6.554 6.602 6.231 6.288 197,048 -0.28(-4.34%)
Apr 17, 2023 6.686 6.743 6.449 6.573 88,171 -0.09(-1.28%)
Apr 14, 2023 6.611 6.705 6.468 6.658 105,123 +0.09(+1.30%)
Apr 13, 2023 6.459 6.668 6.440 6.573 170,099 +0.15(+2.37%)
Apr 12, 2023 6.212 6.620 6.155 6.421 178,826 +0.24(+3.84%)
Apr 11, 2023 6.098 6.344 6.012 6.183 88,886 +0.06(+0.93%)
Apr 10, 2023 5.936 6.145 5.917 6.126 57,605 +0.19(+3.20%)
Apr 06, 2023 6.050 6.050 5.870 5.936 35,197 -0.07(-1.11%)
Apr 05, 2023 6.136 6.174 5.841 6.003 172,961 -0.19(-2.99%)
Apr 04, 2023 6.231 6.288 6.060 6.188 101,015 -0.01(-0.23%)
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.