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

Cresud Sacif ADR (NQ: CRESY )

9.715 +0.215 (+2.26%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 3, 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, 2021 4.209 4.299 4.148 4.226 217,014 +0.01(+0.21%)
Sep 29, 2021 4.313 4.313 4.148 4.218 159,726 -0.03(-0.82%)
Sep 28, 2021 4.313 4.495 4.252 4.252 143,684 -0.15(-3.35%)
Sep 27, 2021 4.261 4.400 4.209 4.400 121,772 +0.14(+3.26%)
Sep 24, 2021 4.339 4.400 4.209 4.261 106,297 -0.12(-2.77%)
Sep 23, 2021 4.339 4.441 4.296 4.382 126,216 +0.07(+1.61%)
Sep 22, 2021 4.304 4.408 4.287 4.313 145,409 +0.03(+0.81%)
Sep 21, 2021 4.252 4.415 4.183 4.278 118,153 +0.06(+1.44%)
Sep 20, 2021 4.400 4.400 4.139 4.218 296,311 -0.29(-6.36%)
Sep 17, 2021 4.929 4.929 4.487 4.504 300,117 -0.24(-5.12%)
Sep 16, 2021 4.964 4.964 4.643 4.747 188,498 +0.01(+0.18%)
Sep 15, 2021 4.990 5.021 4.669 4.738 247,252 +0.00(+0.00%)
Sep 14, 2021 4.903 4.929 4.695 4.738 135,536 -0.11(-2.33%)
Sep 13, 2021 5.033 5.033 4.751 4.851 200,695 +0.23(+4.88%)
Sep 10, 2021 4.868 4.877 4.565 4.625 123,301 -0.17(-3.62%)
Sep 09, 2021 4.886 4.972 4.799 4.799 68,809 -0.10(-2.12%)
Sep 08, 2021 5.068 5.103 4.799 4.903 142,894 -0.20(-3.91%)
Sep 07, 2021 4.868 5.146 4.799 5.103 137,903 +0.23(+4.81%)
Sep 03, 2021 4.964 5.016 4.842 4.868 48,375 -0.08(-1.58%)
Sep 02, 2021 4.999 5.094 4.946 4.946 51,121 -0.02(-0.35%)
Sep 01, 2021 5.059 5.136 4.939 4.964 59,305 -0.09(-1.72%)
Aug 31, 2021 5.155 5.250 4.955 5.051 131,527 -0.09(-1.69%)
Aug 30, 2021 4.946 5.163 4.816 5.137 262,191 +0.22(+4.41%)
Aug 27, 2021 4.764 4.940 4.764 4.920 176,995 +0.16(+3.28%)
Aug 26, 2021 4.808 4.851 4.678 4.764 79,008 +0.00(+0.00%)
Aug 25, 2021 4.877 4.903 4.738 4.764 162,342 -0.10(-2.14%)
Aug 24, 2021 4.738 4.920 4.703 4.868 112,242 +0.17(+3.70%)
Aug 23, 2021 4.669 4.721 4.625 4.695 196,152 +0.08(+1.69%)
Aug 20, 2021 4.556 4.760 4.487 4.617 154,582 +0.16(+3.70%)
Aug 19, 2021 4.617 4.703 4.449 4.452 429,218 -0.28(-5.87%)
Aug 18, 2021 4.868 4.955 4.686 4.730 199,491 -0.16(-3.37%)
Aug 17, 2021 4.990 4.990 4.677 4.894 187,678 -0.10(-2.08%)
Aug 16, 2021 5.077 5.111 4.990 4.999 58,204 -0.11(-2.21%)
Aug 13, 2021 5.224 5.285 5.077 5.111 80,114 -0.14(-2.64%)
Aug 12, 2021 5.085 5.363 4.946 5.250 292,777 +0.15(+2.89%)
Aug 11, 2021 5.224 5.224 5.068 5.103 189,292 -0.12(-2.33%)
Aug 10, 2021 5.207 5.311 5.129 5.224 55,481 +0.02(+0.33%)
Aug 09, 2021 5.328 5.380 5.137 5.207 115,570 -0.12(-2.28%)
Aug 06, 2021 5.476 5.476 5.233 5.328 120,114 -0.08(-1.44%)
Aug 05, 2021 5.441 5.493 5.398 5.406 72,907 +0.03(+0.48%)
Aug 04, 2021 5.389 5.390 5.302 5.380 48,568 +0.01(+0.16%)
Aug 03, 2021 5.528 5.632 5.294 5.372 115,515 -0.14(-2.52%)
Aug 02, 2021 5.511 5.589 5.467 5.511 86,019 +0.05(+0.95%)
Jul 30, 2021 5.632 5.645 5.389 5.458 88,090 -0.14(-2.48%)
Jul 29, 2021 5.597 5.632 5.511 5.597 95,466 +0.10(+1.90%)
Jul 28, 2021 5.450 5.571 5.294 5.493 129,782 +0.13(+2.43%)
Jul 27, 2021 5.537 5.554 5.294 5.363 89,171 -0.19(-3.44%)
Jul 26, 2021 5.458 5.684 5.458 5.554 109,027 +0.04(+0.79%)
Jul 23, 2021 5.701 5.701 5.506 5.511 48,942 -0.13(-2.31%)
Jul 22, 2021 5.641 5.736 5.537 5.641 218,866 +0.08(+1.40%)
Jul 21, 2021 5.302 5.571 5.302 5.563 106,498 +0.30(+5.60%)
Jul 20, 2021 5.181 5.320 5.085 5.268 112,584 +0.18(+3.58%)
Jul 19, 2021 5.250 5.328 4.894 5.085 437,503 -0.39(-7.13%)
Jul 16, 2021 5.623 5.623 5.476 5.476 81,033 -0.15(-2.62%)
Jul 15, 2021 5.649 5.745 5.545 5.623 59,083 -0.10(-1.82%)
Jul 14, 2021 5.892 5.936 5.606 5.727 144,203 -0.10(-1.79%)
Jul 13, 2021 5.641 5.858 5.580 5.832 152,782 +0.14(+2.44%)
Jul 12, 2021 5.823 5.849 5.651 5.693 69,222 -0.20(-3.39%)
Jul 09, 2021 5.693 5.944 5.641 5.892 262,993 +0.25(+4.46%)
Jul 08, 2021 5.337 5.667 5.337 5.641 105,388 +0.13(+2.36%)
Jul 07, 2021 5.519 5.589 5.276 5.511 227,537 -0.03(-0.47%)
Jul 06, 2021 5.727 5.727 5.415 5.537 253,780 -0.13(-2.30%)
Jul 02, 2021 5.372 5.727 5.276 5.667 253,993 +0.29(+5.32%)
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.