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

Cresud Sacif ADR (NQ: CRESY )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 7.782 7.883 7.533 7.629 99,164 -0.14(-1.85%)
Jul 28, 2023 7.591 7.839 7.591 7.773 54,380 +0.20(+2.66%)
Jul 27, 2023 7.917 7.917 7.533 7.572 75,002 -0.33(-4.13%)
Jul 26, 2023 7.907 7.936 7.715 7.897 99,216 +0.00(+0.00%)
Jul 25, 2023 7.907 8.098 7.802 7.897 75,622 +0.01(+0.12%)
Jul 24, 2023 8.099 8.099 7.735 7.888 212,845 +0.06(+0.73%)
Jul 21, 2023 7.725 8.041 7.572 7.830 273,145 +0.12(+1.62%)
Jul 20, 2023 7.658 7.806 7.572 7.706 71,903 +0.13(+1.77%)
Jul 19, 2023 7.907 7.936 7.562 7.572 95,415 -0.27(-3.42%)
Jul 18, 2023 7.907 7.993 7.797 7.840 92,566 -0.06(-0.73%)
Jul 17, 2023 7.639 8.003 7.605 7.897 141,290 +0.36(+4.83%)
Jul 14, 2023 7.811 7.811 7.447 7.533 90,325 -0.32(-4.03%)
Jul 13, 2023 7.533 7.850 7.466 7.850 238,850 +0.33(+4.33%)
Jul 12, 2023 7.428 7.744 7.380 7.524 296,209 +0.06(+0.77%)
Jul 11, 2023 7.466 7.609 7.399 7.466 75,540 -0.12(-1.52%)
Jul 10, 2023 7.687 7.715 7.485 7.581 132,304 -0.13(-1.74%)
Jul 07, 2023 7.418 7.754 7.418 7.715 138,458 +0.40(+5.50%)
Jul 06, 2023 7.821 7.821 7.207 7.313 228,736 -0.56(-7.06%)
Jul 05, 2023 7.639 8.051 7.476 7.869 199,851 +0.33(+4.32%)
Jul 03, 2023 7.447 7.664 7.418 7.543 96,862 +0.13(+1.81%)
Jun 30, 2023 7.342 7.555 7.218 7.409 167,619 -0.07(-0.90%)
Jun 29, 2023 7.389 7.600 7.342 7.476 182,017 -0.04(-0.51%)
Jun 28, 2023 7.735 8.386 7.562 7.514 318,130 -0.22(-2.85%)
Jun 27, 2023 8.108 8.233 7.706 7.735 219,789 -0.35(-4.38%)
Jun 26, 2023 8.022 8.367 7.907 8.089 238,790 +0.11(+1.32%)
Jun 23, 2023 7.936 8.233 7.677 7.984 220,622 +0.00(+0.00%)
Jun 22, 2023 8.051 8.135 7.763 7.984 210,328 -0.12(-1.42%)
Jun 21, 2023 7.965 9.191 7.725 8.099 637,598 +0.13(+1.68%)
Jun 20, 2023 7.370 8.118 7.313 7.965 576,826 +0.80(+11.10%)
Jun 16, 2023 6.968 7.246 6.810 7.169 279,212 +0.27(+3.89%)
Jun 15, 2023 6.757 7.025 6.738 6.901 134,678 +0.10(+1.41%)
Jun 14, 2023 6.805 6.910 6.719 6.805 58,848 -0.05(-0.70%)
Jun 13, 2023 6.872 6.939 6.767 6.853 40,760 +0.03(+0.42%)
Jun 12, 2023 6.709 6.939 6.709 6.824 83,481 +0.09(+1.28%)
Jun 09, 2023 6.805 6.847 6.671 6.738 59,576 -0.01(-0.14%)
Jun 08, 2023 6.786 6.795 6.661 6.747 57,938 -0.09(-1.26%)
Jun 07, 2023 6.949 7.025 6.738 6.834 110,511 -0.06(-0.83%)
Jun 06, 2023 6.565 6.943 6.450 6.891 259,780 +0.41(+6.36%)
Jun 05, 2023 6.335 6.671 6.328 6.479 142,359 +0.15(+2.42%)
Jun 02, 2023 6.287 6.421 6.191 6.326 127,134 +0.12(+1.85%)
Jun 01, 2023 6.134 6.297 6.038 6.211 156,327 +0.15(+2.53%)
May 31, 2023 6.163 6.163 5.985 6.057 132,436 +0.04(+0.67%)
May 30, 2023 5.990 6.090 5.926 6.017 125,243 +0.02(+0.30%)
May 26, 2023 5.890 6.072 5.890 5.999 203,637 +0.08(+1.38%)
May 25, 2023 5.953 5.953 5.826 5.917 77,222 -0.08(-1.37%)
May 24, 2023 6.063 6.135 5.826 5.999 91,267 -0.04(-0.60%)
May 23, 2023 5.908 6.044 5.835 6.035 123,642 +0.19(+3.27%)
May 22, 2023 5.598 5.990 5.598 5.844 211,055 +0.15(+2.56%)
May 19, 2023 5.535 5.835 5.462 5.699 178,918 +0.20(+3.64%)
May 18, 2023 5.553 5.671 5.425 5.498 60,055 -0.05(-0.98%)
May 17, 2023 5.444 5.644 5.334 5.553 139,913 +0.19(+3.57%)
May 16, 2023 5.425 5.482 5.325 5.362 95,423 -0.02(-0.34%)
May 15, 2023 5.262 5.430 5.262 5.380 89,063 +0.06(+1.20%)
May 12, 2023 5.234 5.571 5.016 5.316 151,621 +0.03(+0.52%)
May 11, 2023 5.371 5.507 5.280 5.289 69,815 -0.14(-2.52%)
May 10, 2023 5.462 5.535 5.344 5.425 149,004 +0.05(+0.85%)
May 09, 2023 5.353 5.629 5.344 5.380 248,497 -0.04(-0.66%)
May 08, 2023 5.433 5.500 5.353 5.416 247,721 +0.02(+0.33%)
May 05, 2023 5.264 5.505 5.166 5.398 146,432 +0.19(+3.59%)
May 04, 2023 5.220 5.282 4.997 5.211 246,353 -0.05(-1.02%)
May 03, 2023 5.353 5.460 5.193 5.264 211,753 -0.03(-0.51%)
May 02, 2023 5.416 5.416 5.264 5.291 130,731 -0.12(-2.30%)
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.