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 -0.030 (-0.37%)
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 (%)
Feb 26, 2021 4.228 4.319 3.973 4.179 415,399 -0.16(-3.80%)
Feb 25, 2021 4.410 4.533 4.245 4.344 356,380 -0.08(-1.86%)
Feb 24, 2021 4.459 4.509 4.266 4.426 371,897 +0.16(+3.87%)
Feb 23, 2021 4.179 4.294 4.021 4.261 307,359 +0.05(+1.17%)
Feb 22, 2021 4.303 4.418 4.171 4.212 355,640 -0.09(-2.11%)
Feb 19, 2021 4.468 4.508 4.294 4.303 202,118 -0.10(-2.25%)
Feb 18, 2021 4.822 4.855 4.377 4.402 500,473 -0.45(-9.18%)
Feb 17, 2021 4.740 4.880 4.575 4.847 398,781 -0.02(-0.34%)
Feb 16, 2021 4.731 4.937 4.533 4.863 509,498 +0.32(+7.08%)
Feb 12, 2021 4.336 4.566 4.113 4.542 556,858 +0.30(+7.20%)
Feb 11, 2021 4.468 4.583 4.163 4.237 605,491 -0.26(-5.69%)
Feb 10, 2021 4.525 4.665 4.319 4.492 321,577 -0.02(-0.37%)
Feb 09, 2021 4.500 4.533 4.327 4.509 251,274 +0.04(+0.92%)
Feb 08, 2021 4.220 4.583 4.220 4.468 436,498 +0.26(+6.27%)
Feb 05, 2021 4.476 4.517 4.179 4.204 176,641 -0.12(-2.86%)
Feb 04, 2021 4.410 4.500 4.245 4.327 127,612 -0.06(-1.32%)
Feb 03, 2021 4.245 4.500 4.237 4.385 170,866 +0.15(+3.50%)
Feb 02, 2021 4.286 4.377 4.187 4.237 213,675 -0.04(-0.96%)
Feb 01, 2021 4.113 4.294 3.981 4.278 240,185 +0.30(+7.68%)
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%)
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.