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

Cresud Sacif ADR (NQ: CRESY )

8.140 -0.040 (-0.49%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 11, 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 (%)
May 29, 2020 2.868 2.868 2.588 2.646 916,208 -0.19(-6.69%)
May 28, 2020 2.976 2.976 2.770 2.835 195,230 -0.13(-4.44%)
May 27, 2020 2.967 3.012 2.835 2.967 257,263 +0.07(+2.56%)
May 26, 2020 2.934 3.132 2.893 2.893 158,556 +0.00(+0.00%)
May 22, 2020 2.893 2.974 2.753 2.893 228,324 -0.01(-0.28%)
May 21, 2020 2.926 3.011 2.811 2.901 231,985 -0.04(-1.40%)
May 20, 2020 2.877 3.021 2.811 2.943 128,017 +0.07(+2.29%)
May 19, 2020 2.844 2.992 2.778 2.877 131,612 +0.03(+1.16%)
May 18, 2020 2.761 2.918 2.720 2.844 298,163 +0.19(+7.14%)
May 15, 2020 2.638 2.757 2.580 2.654 301,722 +0.02(+0.63%)
May 14, 2020 2.745 2.786 2.572 2.638 346,900 -0.16(-5.61%)
May 13, 2020 3.116 3.116 2.753 2.794 335,748 -0.27(-8.87%)
May 12, 2020 2.819 3.124 2.786 3.066 393,679 +0.24(+8.45%)
May 11, 2020 2.629 2.844 2.489 2.827 228,406 +0.18(+6.85%)
May 08, 2020 2.489 2.664 2.407 2.646 229,901 +0.23(+9.56%)
May 07, 2020 2.349 2.530 2.333 2.415 313,823 +0.09(+3.90%)
May 06, 2020 2.432 2.465 2.316 2.324 328,044 -0.11(-4.41%)
May 05, 2020 2.563 2.654 2.374 2.432 272,994 -0.10(-3.91%)
May 04, 2020 2.382 2.555 2.366 2.530 192,721 +0.10(+4.07%)
May 01, 2020 2.588 2.588 2.324 2.432 301,843 -0.18(-6.94%)
Apr 30, 2020 2.613 2.654 2.514 2.613 196,870 -0.01(-0.31%)
Apr 29, 2020 2.522 2.724 2.522 2.621 365,107 +0.12(+4.95%)
Apr 28, 2020 2.522 2.535 2.423 2.498 358,531 +0.04(+1.68%)
Apr 27, 2020 2.423 2.530 2.392 2.456 249,676 +0.07(+2.76%)
Apr 24, 2020 2.464 2.465 2.325 2.390 101,908 -0.05(-2.03%)
Apr 23, 2020 2.456 2.522 2.366 2.440 110,847 +0.05(+2.07%)
Apr 22, 2020 2.465 2.539 2.366 2.390 152,790 -0.02(-1.02%)
Apr 21, 2020 2.522 2.596 2.390 2.415 223,005 -0.07(-2.66%)
Apr 20, 2020 2.539 2.720 2.481 2.481 336,418 -0.16(-6.23%)
Apr 17, 2020 2.720 2.926 2.621 2.646 109,794 -0.02(-0.62%)
Apr 16, 2020 2.588 2.737 2.465 2.662 147,100 +0.07(+2.87%)
Apr 15, 2020 2.687 2.720 2.514 2.588 167,290 -0.13(-4.85%)
Apr 14, 2020 2.901 3.009 2.704 2.720 105,541 +0.00(+0.00%)
Apr 13, 2020 2.852 2.854 2.695 2.720 117,613 -0.10(-3.51%)
Apr 09, 2020 2.803 3.025 2.687 2.819 234,390 +0.11(+3.95%)
Apr 08, 2020 2.654 2.786 2.654 2.712 139,502 +0.07(+2.81%)
Apr 07, 2020 2.638 2.745 2.522 2.638 300,359 +0.10(+3.90%)
Apr 06, 2020 2.638 2.786 2.506 2.539 148,790 -0.03(-1.28%)
Apr 03, 2020 2.662 2.673 2.456 2.572 263,628 -0.07(-2.80%)
Apr 02, 2020 2.778 2.794 2.563 2.646 151,643 -0.12(-4.46%)
Apr 01, 2020 2.778 2.778 2.605 2.770 169,147 -0.10(-3.45%)
Mar 31, 2020 2.629 2.910 2.621 2.868 234,318 +0.25(+9.43%)
Mar 30, 2020 2.555 2.675 2.537 2.621 91,723 +0.07(+2.58%)
Mar 27, 2020 2.720 2.868 2.432 2.555 282,554 -0.19(-6.91%)
Mar 26, 2020 2.629 2.959 2.572 2.745 296,884 +0.09(+3.42%)
Mar 25, 2020 2.102 2.753 2.102 2.654 557,856 +0.56(+26.77%)
Mar 24, 2020 1.978 2.168 1.929 2.094 446,929 +0.12(+6.28%)
Mar 23, 2020 2.234 2.239 1.908 1.970 477,355 -0.30(-13.09%)
Mar 20, 2020 2.250 2.400 2.160 2.267 427,652 +0.11(+4.96%)
Mar 19, 2020 2.283 2.407 2.160 2.160 331,643 -0.15(-6.43%)
Mar 18, 2020 2.580 2.621 2.275 2.308 659,114 -0.51(-18.13%)
Mar 17, 2020 2.654 2.918 2.555 2.819 476,063 +0.09(+3.32%)
Mar 16, 2020 2.679 2.835 2.473 2.728 429,522 -0.33(-10.78%)
Mar 13, 2020 3.165 3.314 2.910 3.058 457,376 -0.06(-1.85%)
Mar 12, 2020 3.107 3.215 2.984 3.116 587,819 -0.32(-9.35%)
Mar 11, 2020 3.709 3.715 3.363 3.437 326,543 -0.40(-10.32%)
Mar 10, 2020 3.561 3.858 3.503 3.833 298,849 +0.31(+8.90%)
Mar 09, 2020 3.874 3.902 3.470 3.520 461,948 -0.49(-12.32%)
Mar 06, 2020 4.014 4.088 3.919 4.014 162,568 -0.07(-1.81%)
Mar 05, 2020 4.105 4.125 4.022 4.088 196,683 -0.06(-1.39%)
Mar 04, 2020 4.171 4.229 4.130 4.146 186,019 +0.02(+0.60%)
Mar 03, 2020 4.113 4.303 4.113 4.121 208,750 +0.02(+0.40%)
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.