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 (%)
Oct 31, 2023 6.733 6.788 6.512 6.632 164,483 -0.04(-0.55%)
Oct 30, 2023 6.723 6.953 6.503 6.668 357,951 -0.21(-3.07%)
Oct 27, 2023 6.898 7.072 6.788 6.879 100,469 -0.15(-2.09%)
Oct 26, 2023 7.063 7.118 6.861 7.026 99,394 -0.06(-0.78%)
Oct 25, 2023 6.907 7.228 6.843 7.081 204,918 +0.17(+2.39%)
Oct 24, 2023 6.806 7.026 6.788 6.916 448,951 +0.10(+1.48%)
Oct 23, 2023 6.925 7.054 6.760 6.815 606,562 -0.48(-6.54%)
Oct 20, 2023 7.182 7.320 7.026 7.292 76,208 +0.09(+1.27%)
Oct 19, 2023 7.760 7.760 7.099 7.200 223,656 -0.67(-8.51%)
Oct 18, 2023 7.641 7.943 7.485 7.870 338,055 +0.25(+3.25%)
Oct 17, 2023 7.411 7.677 7.255 7.622 195,272 +0.29(+4.00%)
Oct 16, 2023 7.081 7.485 7.063 7.329 146,999 +0.39(+5.69%)
Oct 13, 2023 7.072 7.219 6.833 6.934 70,241 -0.02(-0.26%)
Oct 12, 2023 6.888 7.283 6.838 6.953 217,808 -0.10(-1.43%)
Oct 11, 2023 6.347 7.347 6.265 7.054 501,357 +0.74(+11.69%)
Oct 10, 2023 6.430 6.484 6.191 6.315 86,400 -0.00(-0.07%)
Oct 09, 2023 5.999 6.467 5.962 6.320 163,669 +0.26(+4.24%)
Oct 06, 2023 6.008 6.219 5.866 6.063 76,827 +0.10(+1.69%)
Oct 05, 2023 5.797 6.008 5.779 5.962 66,727 +0.15(+2.52%)
Oct 04, 2023 5.760 5.897 5.650 5.815 114,186 +0.02(+0.32%)
Oct 03, 2023 5.870 6.045 5.705 5.797 106,150 -0.17(-2.77%)
Oct 02, 2023 6.081 6.191 5.898 5.962 216,199 -0.17(-2.84%)
Sep 29, 2023 6.384 6.430 6.063 6.136 91,112 -0.17(-2.62%)
Sep 28, 2023 6.274 6.393 6.237 6.301 64,327 +0.09(+1.48%)
Sep 27, 2023 6.063 6.256 6.063 6.210 88,340 +0.12(+1.96%)
Sep 26, 2023 6.201 6.269 6.072 6.090 109,229 -0.18(-2.92%)
Sep 25, 2023 6.375 6.297 6.201 6.274 77,201 -0.01(-0.15%)
Sep 22, 2023 6.265 6.402 6.256 6.283 46,574 -0.05(-0.72%)
Sep 21, 2023 6.375 6.457 6.219 6.329 123,090 -0.14(-2.13%)
Sep 20, 2023 6.632 6.907 6.430 6.467 54,609 -0.13(-1.95%)
Sep 19, 2023 6.696 6.879 6.558 6.595 60,198 -0.14(-2.04%)
Sep 18, 2023 6.604 6.751 6.567 6.733 115,695 +0.10(+1.52%)
Sep 15, 2023 6.613 6.833 6.558 6.632 36,851 -0.06(-0.96%)
Sep 14, 2023 6.797 6.833 6.567 6.696 67,016 +0.02(+0.27%)
Sep 13, 2023 6.595 6.833 6.549 6.677 95,627 +0.10(+1.53%)
Sep 12, 2023 6.155 6.659 6.155 6.577 211,037 +0.34(+5.44%)
Sep 11, 2023 6.191 6.366 6.054 6.237 181,496 +0.05(+0.74%)
Sep 08, 2023 6.375 6.448 6.118 6.191 276,208 -0.16(-2.46%)
Sep 07, 2023 6.558 6.622 6.257 6.347 239,363 -0.28(-4.16%)
Sep 06, 2023 6.888 6.888 6.549 6.622 179,160 -0.17(-2.56%)
Sep 05, 2023 7.063 7.182 6.778 6.797 217,130 -0.26(-3.64%)
Sep 01, 2023 7.384 7.384 7.054 7.054 146,987 -0.28(-3.88%)
Aug 31, 2023 7.393 7.393 7.136 7.338 172,366 -0.08(-1.11%)
Aug 30, 2023 7.402 7.567 7.365 7.420 59,068 -0.08(-1.10%)
Aug 29, 2023 7.558 7.677 7.475 7.503 55,348 -0.05(-0.61%)
Aug 28, 2023 7.329 7.622 7.265 7.549 85,966 +0.22(+3.00%)
Aug 25, 2023 7.329 7.402 7.072 7.329 137,481 +0.09(+1.27%)
Aug 24, 2023 7.604 7.705 7.182 7.237 170,874 -0.28(-3.78%)
Aug 23, 2023 7.209 7.567 7.209 7.521 147,195 +0.20(+2.76%)
Aug 22, 2023 6.989 7.375 6.989 7.320 135,427 +0.15(+2.05%)
Aug 21, 2023 7.347 7.411 7.072 7.173 88,239 -0.17(-2.25%)
Aug 18, 2023 7.154 7.375 7.072 7.338 131,162 +0.14(+1.91%)
Aug 17, 2023 7.081 7.310 7.063 7.200 122,305 +0.12(+1.68%)
Aug 16, 2023 6.833 7.219 6.540 7.081 180,030 +0.34(+5.03%)
Aug 15, 2023 6.916 6.999 6.696 6.742 299,254 -0.13(-1.87%)
Aug 14, 2023 6.852 7.274 6.329 6.870 396,031 +0.03(+0.40%)
Aug 11, 2023 6.778 6.962 6.765 6.843 125,957 +0.10(+1.50%)
Aug 10, 2023 6.806 6.850 6.705 6.742 89,475 +0.05(+0.68%)
Aug 09, 2023 6.714 6.870 6.622 6.696 161,532 -0.02(-0.27%)
Aug 08, 2023 6.476 6.833 6.476 6.714 243,194 +0.14(+2.09%)
Aug 07, 2023 6.540 6.714 6.478 6.577 134,449 -0.06(-0.97%)
Aug 04, 2023 6.769 6.879 6.577 6.641 115,670 -0.10(-1.50%)
Aug 03, 2023 6.888 7.017 6.650 6.742 111,619 -0.17(-2.52%)
Aug 02, 2023 7.099 7.196 6.870 6.916 156,721 -0.23(-3.21%)
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.