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, 2020 2.548 2.570 2.378 2.448 377,232 -0.09(-3.58%)
Jun 29, 2020 2.622 2.663 2.531 2.539 241,896 -0.07(-2.54%)
Jun 26, 2020 2.738 2.738 2.564 2.605 138,186 -0.10(-3.67%)
Jun 25, 2020 2.614 2.771 2.498 2.705 406,154 +0.14(+5.48%)
Jun 24, 2020 2.622 2.705 2.511 2.564 174,938 -0.09(-3.43%)
Jun 23, 2020 2.647 2.804 2.614 2.655 274,623 +0.02(+0.94%)
Jun 22, 2020 2.763 2.792 2.565 2.630 136,994 -0.11(-3.93%)
Jun 19, 2020 2.647 2.754 2.597 2.738 759,605 +0.10(+3.76%)
Jun 18, 2020 2.845 2.878 2.639 2.639 307,622 -0.23(-8.07%)
Jun 17, 2020 2.887 2.953 2.771 2.870 185,360 -0.02(-0.86%)
Jun 16, 2020 3.226 3.226 2.837 2.895 367,088 +0.07(+2.64%)
Jun 15, 2020 2.928 2.986 2.779 2.821 148,615 -0.16(-5.28%)
Jun 12, 2020 3.060 3.135 2.912 2.978 324,008 +0.01(+0.28%)
Jun 11, 2020 3.044 3.127 2.953 2.969 222,062 -0.28(-8.65%)
Jun 10, 2020 3.375 3.408 3.143 3.251 268,183 -0.16(-4.61%)
Jun 09, 2020 3.466 3.573 3.342 3.408 139,327 -0.14(-3.96%)
Jun 08, 2020 3.383 3.565 3.309 3.548 365,936 +0.22(+6.72%)
Jun 05, 2020 3.342 3.471 3.309 3.325 210,242 +0.08(+2.55%)
Jun 04, 2020 3.242 3.317 3.193 3.242 238,448 -0.02(-0.76%)
Jun 03, 2020 3.143 3.292 3.027 3.267 231,911 +0.22(+7.05%)
Jun 02, 2020 2.887 3.089 2.862 3.052 182,979 +0.20(+6.96%)
Jun 01, 2020 2.572 2.878 2.572 2.854 265,027 +0.20(+7.48%)
May 29, 2020 2.878 2.878 2.597 2.655 913,025 -0.19(-6.69%)
May 28, 2020 2.986 2.986 2.779 2.845 194,552 -0.13(-4.44%)
May 27, 2020 2.978 3.022 2.845 2.978 256,370 +0.07(+2.56%)
May 26, 2020 2.945 3.143 2.903 2.903 158,005 +0.00(+0.00%)
May 22, 2020 2.903 2.984 2.762 2.903 227,530 -0.01(-0.28%)
May 21, 2020 2.936 3.021 2.821 2.912 231,179 -0.04(-1.40%)
May 20, 2020 2.887 3.031 2.821 2.953 127,573 +0.07(+2.29%)
May 19, 2020 2.854 3.003 2.787 2.887 131,155 +0.03(+1.16%)
May 18, 2020 2.771 2.928 2.730 2.854 297,127 +0.19(+7.14%)
May 15, 2020 2.647 2.767 2.589 2.663 300,674 +0.02(+0.62%)
May 14, 2020 2.754 2.796 2.581 2.647 345,695 -0.16(-5.60%)
May 13, 2020 3.127 3.127 2.763 2.804 334,581 -0.27(-8.87%)
May 12, 2020 2.829 3.135 2.796 3.077 392,312 +0.24(+8.45%)
May 11, 2020 2.639 2.854 2.498 2.837 227,613 +0.18(+6.85%)
May 08, 2020 2.498 2.673 2.415 2.655 229,102 +0.23(+9.56%)
May 07, 2020 2.357 2.539 2.341 2.424 312,733 +0.09(+3.90%)
May 06, 2020 2.440 2.473 2.324 2.333 326,904 -0.11(-4.41%)
May 05, 2020 2.572 2.663 2.382 2.440 272,045 -0.10(-3.91%)
May 04, 2020 2.390 2.564 2.374 2.539 192,052 +0.10(+4.07%)
May 01, 2020 2.597 2.597 2.333 2.440 300,795 -0.18(-6.94%)
Apr 30, 2020 2.622 2.663 2.523 2.622 196,186 -0.01(-0.31%)
Apr 29, 2020 2.531 2.734 2.531 2.630 363,839 +0.12(+4.95%)
Apr 28, 2020 2.531 2.543 2.432 2.506 357,286 +0.04(+1.68%)
Apr 27, 2020 2.432 2.539 2.400 2.465 248,809 +0.07(+2.76%)
Apr 24, 2020 2.473 2.473 2.333 2.399 101,554 -0.05(-2.03%)
Apr 23, 2020 2.465 2.531 2.374 2.448 110,462 +0.05(+2.07%)
Apr 22, 2020 2.473 2.548 2.374 2.399 152,259 -0.02(-1.02%)
Apr 21, 2020 2.531 2.605 2.399 2.424 222,230 -0.07(-2.66%)
Apr 20, 2020 2.548 2.730 2.490 2.490 335,250 -0.17(-6.23%)
Apr 17, 2020 2.730 2.936 2.630 2.655 109,413 -0.02(-0.62%)
Apr 16, 2020 2.597 2.746 2.473 2.672 146,589 +0.07(+2.87%)
Apr 15, 2020 2.696 2.730 2.523 2.597 166,709 -0.13(-4.85%)
Apr 14, 2020 2.912 3.019 2.713 2.730 105,174 +0.00(+0.00%)
Apr 13, 2020 2.862 2.864 2.705 2.730 117,205 -0.10(-3.51%)
Apr 09, 2020 2.812 3.036 2.696 2.829 233,575 +0.11(+3.95%)
Apr 08, 2020 2.663 2.796 2.663 2.721 139,017 +0.07(+2.81%)
Apr 07, 2020 2.647 2.754 2.531 2.647 299,315 +0.10(+3.90%)
Apr 06, 2020 2.647 2.796 2.515 2.548 148,273 -0.03(-1.28%)
Apr 03, 2020 2.672 2.682 2.465 2.581 262,712 -0.07(-2.80%)
Apr 02, 2020 2.787 2.804 2.572 2.655 151,117 -0.12(-4.46%)
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.