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

Cresud Sacif ADR (NQ: CRESY )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 28, 2021 5.168 5.341 5.152 5.185 100,000 +0.04(+0.80%)
May 27, 2021 5.292 5.292 5.069 5.143 203,421 -0.12(-2.35%)
May 26, 2021 5.102 5.349 5.028 5.267 301,953 +0.21(+4.24%)
May 25, 2021 5.391 5.432 4.970 5.053 291,952 -0.29(-5.40%)
May 24, 2021 5.498 5.597 5.209 5.341 199,122 -0.10(-1.82%)
May 21, 2021 5.762 5.770 5.366 5.440 273,417 -0.25(-4.35%)
May 20, 2021 5.506 5.745 5.506 5.687 285,103 +0.18(+3.29%)
May 19, 2021 6.013 6.013 5.432 5.506 304,599 -0.29(-4.98%)
May 18, 2021 6.124 6.223 5.770 5.795 376,666 -0.30(-5.00%)
May 17, 2021 5.622 6.182 5.589 6.100 642,404 +0.58(+10.45%)
May 14, 2021 5.193 5.589 5.185 5.523 242,160 +0.37(+7.20%)
May 13, 2021 5.218 5.292 5.028 5.152 180,760 -0.02(-0.48%)
May 12, 2021 5.317 5.374 5.152 5.176 265,144 -0.22(-4.12%)
May 11, 2021 5.440 5.646 5.341 5.399 381,845 -0.12(-2.09%)
May 10, 2021 5.275 5.613 5.275 5.514 590,836 +0.28(+5.35%)
May 07, 2021 5.242 5.564 5.152 5.234 714,044 +0.25(+4.96%)
May 06, 2021 4.748 5.045 4.649 4.987 923,829 +0.29(+6.23%)
May 05, 2021 4.682 4.756 4.616 4.694 370,272 -0.00(-0.09%)
May 04, 2021 4.558 4.698 4.435 4.698 252,030 +0.10(+2.15%)
May 03, 2021 4.682 4.731 4.558 4.599 214,704 -0.04(-0.89%)
Apr 30, 2021 4.492 4.665 4.470 4.641 130,540 +0.08(+1.81%)
Apr 29, 2021 4.698 4.698 4.517 4.558 220,956 -0.09(-1.95%)
Apr 28, 2021 4.665 4.781 4.566 4.649 103,984 +0.02(+0.36%)
Apr 27, 2021 4.698 4.838 4.616 4.632 290,777 -0.05(-1.06%)
Apr 26, 2021 4.550 4.698 4.550 4.682 194,082 +0.15(+3.27%)
Apr 23, 2021 4.500 4.599 4.459 4.533 72,185 +0.06(+1.29%)
Apr 22, 2021 4.566 4.616 4.377 4.476 120,016 -0.08(-1.81%)
Apr 21, 2021 4.484 4.575 4.426 4.558 112,294 +0.07(+1.47%)
Apr 20, 2021 4.690 4.690 4.418 4.492 159,643 -0.17(-3.71%)
Apr 19, 2021 4.698 4.731 4.616 4.665 110,685 -0.02(-0.53%)
Apr 16, 2021 4.674 4.731 4.608 4.690 115,375 -0.01(-0.18%)
Apr 15, 2021 4.657 4.838 4.575 4.698 182,586 +0.07(+1.60%)
Apr 14, 2021 4.715 4.892 4.583 4.624 131,439 -0.08(-1.75%)
Apr 13, 2021 4.896 5.069 4.665 4.707 472,972 -0.17(-3.55%)
Apr 12, 2021 4.904 5.012 4.805 4.880 376,580 +0.04(+0.85%)
Apr 09, 2021 4.756 5.020 4.740 4.838 357,044 +0.14(+2.98%)
Apr 08, 2021 4.698 4.773 4.649 4.698 160,547 +0.07(+1.60%)
Apr 07, 2021 4.740 4.892 4.599 4.624 252,104 -0.08(-1.75%)
Apr 06, 2021 4.566 4.804 4.566 4.707 305,954 +0.14(+3.07%)
Apr 05, 2021 4.525 4.649 4.451 4.566 242,461 +0.07(+1.47%)
Apr 01, 2021 4.360 4.525 4.286 4.500 208,063 +0.20(+4.60%)
Mar 31, 2021 4.327 4.392 4.212 4.303 196,389 -0.02(-0.57%)
Mar 30, 2021 4.360 4.476 4.286 4.327 285,772 +0.06(+1.35%)
Mar 29, 2021 4.220 4.402 4.179 4.270 530,922 +0.29(+7.25%)
Mar 26, 2021 3.825 4.125 3.825 3.981 201,755 +0.16(+4.09%)
Mar 25, 2021 3.750 3.858 3.668 3.825 104,784 +0.07(+1.75%)
Mar 24, 2021 3.915 3.965 3.750 3.759 186,596 -0.15(-3.80%)
Mar 23, 2021 3.998 4.138 3.866 3.907 184,385 -0.07(-1.86%)
Mar 22, 2021 3.915 3.998 3.833 3.981 132,237 +0.07(+1.68%)
Mar 19, 2021 3.841 3.948 3.804 3.915 67,696 +0.07(+1.93%)
Mar 18, 2021 4.047 4.097 3.808 3.841 159,602 -0.19(-4.70%)
Mar 17, 2021 4.080 4.113 3.998 4.031 263,127 -0.10(-2.40%)
Mar 16, 2021 4.261 4.393 4.064 4.130 279,675 -0.08(-1.96%)
Mar 15, 2021 4.072 4.352 3.998 4.212 713,264 +0.17(+4.29%)
Mar 12, 2021 4.014 4.072 3.973 4.039 126,657 +0.02(+0.62%)
Mar 11, 2021 3.907 4.072 3.833 4.014 254,263 +0.14(+3.62%)
Mar 10, 2021 3.874 3.932 3.792 3.874 156,528 +0.07(+1.73%)
Mar 09, 2021 3.767 3.891 3.660 3.808 226,518 +0.18(+5.00%)
Mar 08, 2021 3.487 3.924 3.297 3.627 766,920 -0.05(-1.35%)
Mar 05, 2021 3.899 3.940 3.577 3.676 230,265 -0.07(-1.98%)
Mar 04, 2021 3.825 3.888 3.544 3.750 647,383 -0.11(-2.78%)
Mar 03, 2021 3.998 4.064 3.808 3.858 571,249 -0.12(-3.11%)
Mar 02, 2021 4.113 4.113 3.956 3.981 353,979 -0.12(-3.01%)
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.