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

Cresud Sacif ADR (NQ: CRESY )

8.255 +0.105 (+1.29%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 12, 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 (%)
Jul 30, 2021 5.374 5.387 5.142 5.209 92,315 -0.13(-2.48%)
Jul 29, 2021 5.341 5.374 5.258 5.341 100,045 +0.10(+1.90%)
Jul 28, 2021 5.200 5.316 5.051 5.242 136,006 +0.12(+2.43%)
Jul 27, 2021 5.283 5.300 5.051 5.118 93,448 -0.18(-3.44%)
Jul 26, 2021 5.209 5.424 5.209 5.300 114,256 +0.04(+0.79%)
Jul 23, 2021 5.441 5.441 5.254 5.258 51,289 -0.12(-2.31%)
Jul 22, 2021 5.383 5.474 5.283 5.383 229,363 +0.07(+1.40%)
Jul 21, 2021 5.060 5.316 5.060 5.308 111,605 +0.28(+5.60%)
Jul 20, 2021 4.944 5.076 4.853 5.026 117,984 +0.17(+3.58%)
Jul 19, 2021 5.010 5.084 4.670 4.853 458,487 -0.37(-7.13%)
Jul 16, 2021 5.366 5.366 5.225 5.225 84,920 -0.14(-2.62%)
Jul 15, 2021 5.391 5.482 5.291 5.366 61,917 -0.10(-1.82%)
Jul 14, 2021 5.623 5.664 5.349 5.465 151,120 -0.10(-1.79%)
Jul 13, 2021 5.383 5.590 5.325 5.565 160,110 +0.13(+2.44%)
Jul 12, 2021 5.556 5.582 5.392 5.432 72,542 -0.19(-3.39%)
Jul 09, 2021 5.432 5.672 5.383 5.623 275,607 +0.24(+4.46%)
Jul 08, 2021 5.093 5.407 5.093 5.383 110,443 +0.12(+2.36%)
Jul 07, 2021 5.267 5.333 5.035 5.258 238,450 -0.02(-0.47%)
Jul 06, 2021 5.465 5.465 5.167 5.283 265,952 -0.12(-2.30%)
Jul 02, 2021 5.126 5.465 5.035 5.407 266,176 +0.27(+5.32%)
Jul 01, 2021 5.010 5.184 5.010 5.134 197,197 +0.18(+3.68%)
Jun 30, 2021 4.886 4.977 4.720 4.952 497,515 +0.06(+1.18%)
Jun 29, 2021 4.803 4.927 4.679 4.894 244,908 +0.07(+1.55%)
Jun 28, 2021 5.060 5.086 4.803 4.819 250,221 -0.22(-4.28%)
Jun 25, 2021 5.200 5.283 4.968 5.035 198,255 -0.16(-3.03%)
Jun 24, 2021 5.209 5.316 5.167 5.192 79,072 +0.01(+0.16%)
Jun 23, 2021 5.151 5.258 5.084 5.184 105,521 +0.05(+0.97%)
Jun 22, 2021 5.200 5.209 4.993 5.134 181,973 -0.02(-0.32%)
Jun 21, 2021 5.250 5.258 5.093 5.151 133,509 -0.03(-0.64%)
Jun 18, 2021 5.225 5.283 5.142 5.184 137,376 -0.12(-2.34%)
Jun 17, 2021 5.648 5.664 5.250 5.308 400,353 -0.40(-6.97%)
Jun 16, 2021 5.739 5.826 5.623 5.705 129,305 -0.04(-0.72%)
Jun 15, 2021 5.937 5.983 5.614 5.747 188,603 -0.17(-2.80%)
Jun 14, 2021 5.879 5.962 5.838 5.913 132,072 +0.07(+1.13%)
Jun 11, 2021 5.954 5.962 5.739 5.846 149,747 -0.09(-1.53%)
Jun 10, 2021 5.995 6.169 5.846 5.937 161,398 -0.06(-0.97%)
Jun 09, 2021 5.813 6.086 5.813 5.995 292,475 +0.20(+3.43%)
Jun 08, 2021 6.045 6.045 5.722 5.797 323,324 -0.24(-3.98%)
Jun 07, 2021 5.664 6.037 5.652 6.037 336,807 +0.41(+7.36%)
Jun 04, 2021 5.838 5.871 5.490 5.623 236,716 -0.13(-2.30%)
Jun 03, 2021 5.532 5.830 5.482 5.755 426,083 +0.26(+4.67%)
Jun 02, 2021 5.366 5.540 5.300 5.498 283,185 +0.19(+3.59%)
Jun 01, 2021 5.258 5.441 5.192 5.308 255,941 +0.10(+1.91%)
May 28, 2021 5.192 5.366 5.176 5.209 99,539 +0.04(+0.80%)
May 27, 2021 5.316 5.316 5.093 5.167 202,484 -0.12(-2.35%)
May 26, 2021 5.126 5.374 5.051 5.291 300,561 +0.22(+4.24%)
May 25, 2021 5.416 5.457 4.993 5.076 290,607 -0.29(-5.40%)
May 24, 2021 5.523 5.623 5.233 5.366 198,204 -0.10(-1.82%)
May 21, 2021 5.788 5.797 5.391 5.465 272,157 -0.25(-4.35%)
May 20, 2021 5.532 5.772 5.532 5.714 283,789 +0.18(+3.29%)
May 19, 2021 6.041 6.041 5.457 5.532 303,195 -0.29(-4.98%)
May 18, 2021 6.153 6.252 5.797 5.821 374,930 -0.31(-5.00%)
May 17, 2021 5.648 6.211 5.614 6.128 639,444 +0.58(+10.45%)
May 14, 2021 5.217 5.614 5.209 5.548 241,044 +0.37(+7.20%)
May 13, 2021 5.242 5.316 5.051 5.176 179,927 -0.02(-0.48%)
May 12, 2021 5.341 5.399 5.176 5.200 263,922 -0.22(-4.12%)
May 11, 2021 5.465 5.672 5.366 5.424 380,086 -0.12(-2.09%)
May 10, 2021 5.300 5.639 5.300 5.540 588,113 +0.28(+5.35%)
May 07, 2021 5.267 5.590 5.176 5.258 710,753 +0.25(+4.96%)
May 06, 2021 4.770 5.068 4.670 5.010 919,571 +0.29(+6.23%)
May 05, 2021 4.704 4.778 4.637 4.716 368,565 -0.00(-0.09%)
May 04, 2021 4.579 4.720 4.455 4.720 250,868 +0.10(+2.15%)
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.