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

Cresud Sacif ADR (NQ: CRESY )

8.290 +0.140 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 29, 2021 4.125 4.125 3.940 3.973 257,926 +0.01(+0.21%)
Jan 28, 2021 4.163 4.294 3.965 3.965 461,738 -0.15(-3.61%)
Jan 27, 2021 4.484 4.533 4.039 4.113 502,619 -0.35(-7.93%)
Jan 26, 2021 4.278 4.492 4.270 4.468 185,034 +0.23(+5.45%)
Jan 25, 2021 4.352 4.492 4.163 4.237 388,937 -0.14(-3.20%)
Jan 22, 2021 4.385 4.435 4.253 4.377 270,664 -0.05(-1.12%)
Jan 21, 2021 4.805 4.805 4.369 4.426 518,556 -0.32(-6.77%)
Jan 20, 2021 5.317 5.341 4.731 4.748 759,127 -0.52(-9.86%)
Jan 19, 2021 5.045 5.341 5.020 5.267 650,686 +0.45(+9.42%)
Jan 15, 2021 4.591 4.863 4.426 4.814 364,930 +0.26(+5.80%)
Jan 14, 2021 4.451 4.599 4.418 4.550 219,946 +0.14(+3.18%)
Jan 13, 2021 4.533 4.566 4.327 4.410 348,582 -0.11(-2.37%)
Jan 12, 2021 4.121 4.575 4.080 4.517 1,241,841 +0.50(+12.53%)
Jan 11, 2021 3.816 4.014 3.759 4.014 337,956 +0.15(+3.84%)
Jan 08, 2021 3.932 3.948 3.792 3.866 131,753 -0.07(-1.68%)
Jan 07, 2021 3.874 3.948 3.792 3.932 243,936 +0.21(+5.76%)
Jan 06, 2021 3.866 3.969 3.684 3.717 218,668 -0.13(-3.43%)
Jan 05, 2021 3.610 3.858 3.553 3.849 294,957 +0.22(+6.14%)
Jan 04, 2021 3.998 3.998 3.602 3.627 307,410 -0.32(-8.14%)
Dec 31, 2020 3.948 3.948 3.948 478,360 +0.07(+1.92%)
Dec 30, 2020 3.684 3.981 3.668 3.874 478,360 +0.21(+5.62%)
Dec 29, 2020 3.627 3.668 3.462 3.668 253,686 +0.07(+2.06%)
Dec 28, 2020 3.404 3.619 3.297 3.594 346,005 +0.31(+9.55%)
Dec 24, 2020 3.182 3.289 3.182 3.281 74,611 +0.05(+1.53%)
Dec 23, 2020 3.157 3.281 3.157 3.231 248,310 +0.07(+2.35%)
Dec 22, 2020 3.066 3.198 3.058 3.157 136,840 +0.10(+3.23%)
Dec 21, 2020 3.116 3.215 3.058 3.058 238,057 -0.16(-4.87%)
Dec 18, 2020 3.215 3.272 3.173 3.215 128,599 +0.01(+0.26%)
Dec 17, 2020 3.215 3.272 3.173 3.206 186,983 -0.02(-0.51%)
Dec 16, 2020 3.392 3.392 3.223 3.223 142,638 -0.09(-2.74%)
Dec 15, 2020 3.379 3.445 3.298 3.314 336,821 -0.06(-1.71%)
Dec 14, 2020 3.412 3.478 3.371 3.371 138,978 -0.03(-0.97%)
Dec 11, 2020 3.355 3.478 3.355 3.404 164,509 +0.01(+0.24%)
Dec 10, 2020 3.462 3.528 3.359 3.396 325,765 -0.09(-2.60%)
Dec 09, 2020 3.511 3.693 3.470 3.487 356,367 -0.05(-1.40%)
Dec 08, 2020 3.412 3.544 3.412 3.536 215,322 +0.11(+3.13%)
Dec 07, 2020 3.445 3.503 3.429 3.429 278,139 -0.04(-1.19%)
Dec 04, 2020 3.404 3.487 3.379 3.470 340,423 +0.10(+2.93%)
Dec 03, 2020 3.297 3.388 3.297 3.371 189,016 +0.08(+2.51%)
Dec 02, 2020 3.305 3.363 3.165 3.289 221,399 -0.04(-1.24%)
Dec 01, 2020 3.338 3.388 3.297 3.330 164,206 +0.06(+1.76%)
Nov 30, 2020 3.314 3.322 3.223 3.272 120,069 -0.02(-0.50%)
Nov 27, 2020 3.281 3.312 3.264 3.289 63,814 +0.01(+0.25%)
Nov 25, 2020 3.223 3.330 3.166 3.281 65,634 +0.03(+1.02%)
Nov 24, 2020 3.248 3.347 3.132 3.248 504,593 +0.06(+1.81%)
Nov 23, 2020 3.215 3.272 3.165 3.190 83,946 +0.02(+0.78%)
Nov 20, 2020 3.198 3.264 3.165 3.165 47,921 -0.07(-2.04%)
Nov 19, 2020 3.272 3.297 3.231 3.231 33,883 -0.07(-2.00%)
Nov 18, 2020 3.289 3.470 3.173 3.297 340,350 +0.02(+0.50%)
Nov 17, 2020 2.988 3.297 2.988 3.281 84,632 +0.13(+4.19%)
Nov 16, 2020 3.091 3.221 3.050 3.149 89,662 +0.08(+2.69%)
Nov 13, 2020 3.058 3.173 3.000 3.066 108,460 -0.01(-0.27%)
Nov 12, 2020 3.107 3.289 3.042 3.075 204,843 -0.09(-2.86%)
Nov 11, 2020 3.149 3.215 3.066 3.165 153,821 +0.00(+0.00%)
Nov 10, 2020 3.256 3.297 3.140 3.165 162,425 -0.07(-2.29%)
Nov 09, 2020 3.165 3.264 3.058 3.239 291,239 +0.30(+10.39%)
Nov 06, 2020 2.992 3.024 2.910 2.934 68,788 -0.08(-2.73%)
Nov 05, 2020 3.025 3.083 2.992 3.017 77,331 +0.05(+1.67%)
Nov 04, 2020 2.976 3.050 2.934 2.967 37,611 -0.08(-2.70%)
Nov 03, 2020 2.811 3.256 2.811 3.050 360,682 +0.26(+9.14%)
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.