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

Cresud Sacif ADR (NQ: CRESY )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2023 7.026 7.231 6.908 7.090 175,147 -0.06(-0.90%)
Jun 29, 2023 7.072 7.274 7.026 7.154 190,191 -0.04(-0.51%)
Jun 28, 2023 7.402 8.026 7.237 7.191 332,417 -0.21(-2.85%)
Jun 27, 2023 7.760 7.879 7.375 7.402 229,660 -0.34(-4.38%)
Jun 26, 2023 7.677 8.007 7.567 7.741 249,514 +0.10(+1.32%)
Jun 23, 2023 7.595 7.879 7.347 7.641 230,530 +0.00(+0.00%)
Jun 22, 2023 7.705 7.786 7.430 7.641 219,774 -0.11(-1.42%)
Jun 21, 2023 7.622 8.796 7.393 7.751 666,233 +0.13(+1.68%)
Jun 20, 2023 7.054 7.769 6.999 7.622 602,731 +0.76(+11.10%)
Jun 16, 2023 6.668 6.934 6.517 6.861 291,752 +0.26(+3.89%)
Jun 15, 2023 6.467 6.723 6.448 6.604 140,726 +1.45(+28.02%)
May 08, 2023 5.176 5.239 5.099 5.159 260,049 +0.02(+0.33%)
May 05, 2023 5.015 5.244 4.921 5.142 153,719 +0.18(+3.59%)
May 04, 2023 4.972 5.031 4.760 4.964 258,612 -0.05(-1.02%)
May 03, 2023 5.099 5.201 4.947 5.015 222,291 -0.03(-0.51%)
May 02, 2023 5.159 5.159 5.015 5.040 137,237 -0.12(-2.30%)
May 01, 2023 5.379 5.379 5.116 5.159 45,041 -0.08(-1.46%)
Apr 28, 2023 5.227 5.350 5.184 5.235 154,137 -0.03(-0.64%)
Apr 27, 2023 5.396 5.413 5.227 5.269 67,433 -0.07(-1.27%)
Apr 26, 2023 5.379 5.456 5.261 5.337 120,946 -0.03(-0.63%)
Apr 25, 2023 5.447 5.498 5.312 5.371 66,872 -0.08(-1.40%)
Apr 24, 2023 5.303 5.532 5.303 5.447 108,817 +0.10(+1.90%)
Apr 21, 2023 5.439 5.439 5.286 5.345 48,974 -0.03(-0.63%)
Apr 20, 2023 5.413 5.450 5.312 5.379 133,271 +0.00(+0.08%)
Apr 19, 2023 5.702 5.702 5.320 5.375 218,225 -0.24(-4.31%)
Apr 18, 2023 5.855 5.898 5.566 5.617 220,574 -0.25(-4.34%)
Apr 17, 2023 5.973 6.024 5.761 5.872 98,698 -0.08(-1.28%)
Apr 14, 2023 5.905 5.990 5.778 5.948 117,674 +0.08(+1.30%)
Apr 13, 2023 5.770 5.982 5.753 5.872 190,407 +0.14(+2.37%)
Apr 12, 2023 5.549 5.914 5.498 5.736 200,176 +0.21(+3.84%)
Apr 11, 2023 5.447 5.667 5.371 5.524 99,498 +0.05(+0.93%)
Apr 10, 2023 5.303 5.490 5.286 5.473 64,483 +0.17(+3.20%)
Apr 06, 2023 5.405 5.405 5.244 5.303 39,399 -0.06(-1.11%)
Apr 05, 2023 5.481 5.515 5.261 5.362 193,611 -0.17(-2.99%)
Apr 04, 2023 5.566 5.617 5.413 5.528 113,075 -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.