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

Cresud Sacif ADR (NQ: CRESY )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 4.880 4.971 4.715 4.946 498,082 +0.06(+1.18%)
Jun 29, 2021 4.797 4.921 4.673 4.888 245,188 +0.07(+1.55%)
Jun 28, 2021 5.054 5.080 4.797 4.814 250,506 -0.22(-4.28%)
Jun 25, 2021 5.194 5.277 4.963 5.029 198,481 -0.16(-3.03%)
Jun 24, 2021 5.203 5.310 5.161 5.186 79,163 +0.01(+0.16%)
Jun 23, 2021 5.145 5.252 5.079 5.178 105,642 +0.05(+0.97%)
Jun 22, 2021 5.194 5.203 4.988 5.128 182,180 -0.02(-0.32%)
Jun 21, 2021 5.244 5.252 5.087 5.145 133,661 -0.03(-0.64%)
Jun 18, 2021 5.219 5.277 5.137 5.178 137,532 -0.12(-2.34%)
Jun 17, 2021 5.641 5.658 5.244 5.302 400,809 -0.40(-6.97%)
Jun 16, 2021 5.732 5.819 5.616 5.699 129,453 -0.04(-0.72%)
Jun 15, 2021 5.931 5.976 5.608 5.740 188,818 -0.17(-2.80%)
Jun 14, 2021 5.873 5.955 5.831 5.906 132,223 +0.07(+1.13%)
Jun 11, 2021 5.947 5.955 5.732 5.840 149,917 -0.09(-1.53%)
Jun 10, 2021 5.988 6.162 5.840 5.931 161,582 -0.06(-0.97%)
Jun 09, 2021 5.807 6.079 5.807 5.988 292,808 +0.20(+3.43%)
Jun 08, 2021 6.038 6.038 5.716 5.790 323,693 -0.24(-3.98%)
Jun 07, 2021 5.658 6.030 5.645 6.030 337,191 +0.41(+7.36%)
Jun 04, 2021 5.831 5.864 5.484 5.616 236,986 -0.13(-2.30%)
Jun 03, 2021 5.525 5.823 5.476 5.749 426,569 +0.26(+4.67%)
Jun 02, 2021 5.360 5.534 5.294 5.492 283,508 +0.19(+3.59%)
Jun 01, 2021 5.252 5.434 5.186 5.302 256,233 +0.10(+1.91%)
May 28, 2021 5.186 5.360 5.170 5.203 99,653 +0.04(+0.80%)
May 27, 2021 5.310 5.310 5.087 5.161 202,715 -0.12(-2.35%)
May 26, 2021 5.120 5.368 5.046 5.285 300,904 +0.22(+4.24%)
May 25, 2021 5.410 5.451 4.988 5.070 290,938 -0.29(-5.40%)
May 24, 2021 5.517 5.616 5.228 5.360 198,430 -0.10(-1.82%)
May 21, 2021 5.782 5.790 5.385 5.459 272,467 -0.25(-4.35%)
May 20, 2021 5.525 5.765 5.525 5.707 284,112 +0.18(+3.29%)
May 19, 2021 6.034 6.034 5.451 5.525 303,541 -0.29(-4.98%)
May 18, 2021 6.146 6.245 5.790 5.815 375,358 -0.31(-5.00%)
May 17, 2021 5.641 6.204 5.608 6.121 640,173 +0.58(+10.45%)
May 14, 2021 5.211 5.608 5.203 5.542 241,319 +0.37(+7.20%)
May 13, 2021 5.236 5.310 5.046 5.170 180,132 -0.02(-0.48%)
May 12, 2021 5.335 5.393 5.170 5.194 264,223 -0.22(-4.12%)
May 11, 2021 5.459 5.666 5.360 5.418 380,519 -0.12(-2.09%)
May 10, 2021 5.294 5.633 5.294 5.534 588,784 +0.28(+5.35%)
May 07, 2021 5.261 5.583 5.170 5.252 711,563 +0.25(+4.96%)
May 06, 2021 4.764 5.062 4.665 5.004 920,620 +0.29(+6.23%)
May 05, 2021 4.698 4.773 4.632 4.711 368,985 -0.00(-0.09%)
May 04, 2021 4.574 4.715 4.450 4.715 251,154 +0.10(+2.15%)
May 03, 2021 4.698 4.748 4.574 4.615 213,958 -0.04(-0.89%)
Apr 30, 2021 4.508 4.682 4.485 4.657 130,086 +0.08(+1.81%)
Apr 29, 2021 4.715 4.715 4.533 4.574 220,188 -0.09(-1.95%)
Apr 28, 2021 4.682 4.797 4.582 4.665 103,623 +0.02(+0.36%)
Apr 27, 2021 4.715 4.855 4.632 4.649 289,767 -0.05(-1.06%)
Apr 26, 2021 4.566 4.715 4.566 4.698 193,408 +0.15(+3.27%)
Apr 23, 2021 4.516 4.615 4.475 4.549 71,934 +0.06(+1.29%)
Apr 22, 2021 4.582 4.632 4.392 4.491 119,600 -0.08(-1.81%)
Apr 21, 2021 4.500 4.591 4.442 4.574 111,904 +0.07(+1.47%)
Apr 20, 2021 4.706 4.706 4.433 4.508 159,089 -0.17(-3.71%)
Apr 19, 2021 4.715 4.748 4.632 4.682 110,300 -0.02(-0.53%)
Apr 16, 2021 4.690 4.748 4.624 4.706 114,974 -0.01(-0.18%)
Apr 15, 2021 4.673 4.855 4.591 4.715 181,952 +0.07(+1.60%)
Apr 14, 2021 4.731 4.909 4.599 4.640 130,982 -0.08(-1.75%)
Apr 13, 2021 4.913 5.087 4.682 4.723 471,330 -0.17(-3.55%)
Apr 12, 2021 4.921 5.029 4.822 4.897 375,272 +0.04(+0.85%)
Apr 09, 2021 4.773 5.037 4.756 4.855 355,804 +0.14(+2.98%)
Apr 08, 2021 4.715 4.789 4.665 4.715 159,989 +0.07(+1.60%)
Apr 07, 2021 4.756 4.909 4.615 4.640 251,228 -0.08(-1.75%)
Apr 06, 2021 4.582 4.821 4.582 4.723 304,891 +0.14(+3.07%)
Apr 05, 2021 4.541 4.665 4.467 4.582 241,619 +0.07(+1.47%)
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.