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

Cresud Sacif ADR (NQ: CRESY )

10.32 -0.10 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 6.193 6.358 6.047 6.081 153,160 -0.13(-2.09%)
Dec 30, 2019 6.349 6.382 5.969 6.211 458,762 -0.13(-2.04%)
Dec 27, 2019 6.738 6.738 6.185 6.340 592,497 -0.28(-4.18%)
Dec 26, 2019 6.444 6.669 6.392 6.617 530,397 +0.24(+3.79%)
Dec 24, 2019 6.245 6.548 6.211 6.375 460,291 +0.19(+3.07%)
Dec 23, 2019 6.219 6.392 6.047 6.185 821,261 +0.22(+3.62%)
Dec 20, 2019 5.589 6.003 5.572 5.969 719,957 +0.42(+7.63%)
Dec 19, 2019 5.356 5.572 5.295 5.546 510,328 +0.20(+3.72%)
Dec 18, 2019 4.967 5.464 4.889 5.347 564,669 +0.39(+7.84%)
Dec 17, 2019 5.010 5.027 4.846 4.958 254,915 -0.03(-0.69%)
Dec 16, 2019 4.898 5.023 4.777 4.993 321,326 +0.10(+1.94%)
Dec 13, 2019 4.544 4.967 4.535 4.898 389,557 +0.37(+8.21%)
Dec 12, 2019 4.639 4.639 4.518 4.526 339,468 -0.13(-2.78%)
Dec 11, 2019 4.535 4.656 4.509 4.656 251,006 +0.14(+3.06%)
Dec 10, 2019 4.708 4.725 4.492 4.518 213,145 -0.19(-4.04%)
Dec 09, 2019 4.950 5.053 4.690 4.708 492,311 -0.12(-2.50%)
Dec 06, 2019 4.803 4.915 4.785 4.829 224,820 +0.03(+0.72%)
Dec 05, 2019 4.924 4.933 4.785 4.794 157,829 -0.15(-2.97%)
Dec 04, 2019 4.682 4.967 4.587 4.941 208,085 +0.29(+6.12%)
Dec 03, 2019 4.803 4.837 4.621 4.656 263,957 -0.14(-2.88%)
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.