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

Cresud Sacif ADR (NQ: CRESY )

9.510 +0.100 (+1.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 30, 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 (%)
Sep 30, 2022 4.699 4.876 4.397 4.725 239,456 +0.02(+0.37%)
Sep 29, 2022 4.665 4.768 4.561 4.708 62,924 -0.09(-1.80%)
Sep 28, 2022 4.725 4.846 4.535 4.794 139,910 +0.12(+2.59%)
Sep 27, 2022 4.613 4.880 4.604 4.673 118,380 +0.07(+1.50%)
Sep 26, 2022 4.639 4.803 4.561 4.604 107,722 -0.11(-2.38%)
Sep 23, 2022 4.837 4.837 4.613 4.716 187,778 -0.27(-5.37%)
Sep 22, 2022 4.941 5.096 4.898 4.984 104,467 +0.08(+1.58%)
Sep 21, 2022 5.183 5.183 4.872 4.906 218,764 -0.20(-3.89%)
Sep 20, 2022 5.174 5.269 4.936 5.105 131,385 -0.16(-2.96%)
Sep 19, 2022 4.898 5.278 4.898 5.261 194,439 +0.28(+5.55%)
Sep 16, 2022 4.975 5.269 4.889 4.984 192,958 -0.10(-2.04%)
Sep 15, 2022 5.312 5.442 4.976 5.088 228,398 -0.39(-7.10%)
Sep 14, 2022 5.269 5.511 5.269 5.476 95,002 +0.16(+2.92%)
Sep 13, 2022 5.649 5.667 5.278 5.321 131,732 -0.33(-5.81%)
Sep 12, 2022 5.831 5.961 5.597 5.649 111,923 -0.11(-1.95%)
Sep 09, 2022 5.433 5.762 5.399 5.762 158,674 +0.41(+7.58%)
Sep 08, 2022 5.589 5.615 5.344 5.356 84,458 -0.22(-3.88%)
Sep 07, 2022 5.399 5.589 5.338 5.572 166,686 +0.11(+2.06%)
Sep 06, 2022 5.347 5.615 5.321 5.459 117,551 +0.16(+2.93%)
Sep 02, 2022 5.442 5.554 5.286 5.304 73,287 -0.09(-1.60%)
Sep 01, 2022 5.278 5.390 5.209 5.390 172,085 -0.01(-0.16%)
Aug 31, 2022 5.330 5.495 5.330 5.399 104,055 +0.00(+0.00%)
Aug 30, 2022 5.736 5.736 5.381 5.399 151,634 -0.38(-6.58%)
Aug 29, 2022 5.572 5.917 5.512 5.779 210,464 +0.10(+1.67%)
Aug 26, 2022 6.116 6.116 5.615 5.684 263,759 -0.35(-5.87%)
Aug 25, 2022 5.779 6.090 5.701 6.038 289,796 +0.30(+5.27%)
Aug 24, 2022 5.468 5.762 5.312 5.736 337,596 +0.33(+6.07%)
Aug 23, 2022 5.071 5.416 5.053 5.407 213,908 +0.34(+6.64%)
Aug 22, 2022 4.932 5.140 4.846 5.071 178,772 -0.05(-1.01%)
Aug 19, 2022 5.261 5.338 5.079 5.122 174,925 -0.24(-4.51%)
Aug 18, 2022 5.226 5.416 5.183 5.364 79,540 +0.12(+2.31%)
Aug 17, 2022 5.252 5.338 5.200 5.243 101,212 -0.13(-2.41%)
Aug 16, 2022 5.338 5.399 5.252 5.373 75,320 +0.07(+1.30%)
Aug 15, 2022 5.312 5.321 5.157 5.304 95,758 -0.06(-1.13%)
Aug 12, 2022 5.226 5.438 5.226 5.364 148,944 +0.13(+2.48%)
Aug 11, 2022 5.096 5.285 5.079 5.235 140,672 +0.20(+3.95%)
Aug 10, 2022 5.045 5.200 4.993 5.036 150,114 -0.06(-1.19%)
Aug 09, 2022 5.381 5.399 5.036 5.096 191,301 -0.30(-5.60%)
Aug 08, 2022 5.278 5.502 5.278 5.399 138,849 +0.06(+1.13%)
Aug 05, 2022 5.079 5.373 4.984 5.338 241,576 +0.15(+2.83%)
Aug 04, 2022 5.321 5.394 5.140 5.191 140,909 -0.08(-1.48%)
Aug 03, 2022 5.027 5.295 5.019 5.269 286,012 +0.24(+4.81%)
Aug 02, 2022 4.880 5.131 4.777 5.027 226,390 +0.16(+3.37%)
Aug 01, 2022 5.010 5.036 4.794 4.863 239,887 -0.17(-3.43%)
Jul 29, 2022 4.967 5.096 4.880 5.036 451,799 +0.09(+1.75%)
Jul 28, 2022 4.716 4.975 4.665 4.950 307,251 +0.25(+5.33%)
Jul 27, 2022 4.474 4.785 4.336 4.699 307,516 +0.22(+4.82%)
Jul 26, 2022 4.405 4.500 4.259 4.483 228,131 +0.19(+4.43%)
Jul 25, 2022 4.060 4.405 3.965 4.293 304,719 +0.26(+6.42%)
Jul 22, 2022 3.991 4.086 3.922 4.034 128,630 +0.10(+2.41%)
Jul 21, 2022 4.043 4.043 3.818 3.939 185,256 -0.10(-2.36%)
Jul 20, 2022 4.103 4.215 3.973 4.034 198,362 -0.07(-1.68%)
Jul 19, 2022 4.043 4.155 3.956 4.103 169,782 +0.21(+5.32%)
Jul 18, 2022 3.861 4.086 3.853 3.896 174,584 +0.12(+3.20%)
Jul 15, 2022 3.775 3.827 3.628 3.775 82,506 +0.08(+2.10%)
Jul 14, 2022 3.887 3.887 3.611 3.697 333,191 -0.20(-5.10%)
Jul 13, 2022 3.878 3.930 3.758 3.896 90,098 +0.06(+1.58%)
Jul 12, 2022 3.878 3.965 3.698 3.835 161,722 +0.00(+0.00%)
Jul 11, 2022 4.034 4.034 3.827 3.835 110,117 -0.20(-4.92%)
Jul 08, 2022 4.060 4.164 3.999 4.034 71,092 -0.08(-1.89%)
Jul 07, 2022 3.939 4.138 3.939 4.112 168,717 +0.24(+6.25%)
Jul 06, 2022 3.999 4.171 3.859 3.870 251,523 -0.12(-3.03%)
Jul 05, 2022 4.293 4.293 3.732 3.991 325,541 -0.34(-7.78%)
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.