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

Cresud Sacif ADR (NQ: CRESY )

8.200 +0.050 (+0.61%)
Streaming Delayed Price Updated: 9:38 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 (%)
Mar 31, 2022 6.668 6.882 6.668 6.759 127,036 +0.10(+1.49%)
Mar 30, 2022 6.528 6.718 6.503 6.660 85,695 +0.12(+1.76%)
Mar 29, 2022 6.693 6.899 6.388 6.545 326,454 -0.37(-5.36%)
Mar 28, 2022 7.080 7.080 6.742 6.916 183,833 -0.07(-1.06%)
Mar 25, 2022 7.023 7.245 6.545 6.990 405,257 +0.04(+0.59%)
Mar 24, 2022 6.388 6.992 6.339 6.949 430,393 +0.64(+10.20%)
Mar 23, 2022 6.479 6.497 6.256 6.306 203,017 -0.04(-0.65%)
Mar 22, 2022 6.462 6.553 6.207 6.347 216,712 -0.21(-3.14%)
Mar 21, 2022 6.388 6.686 6.388 6.553 216,619 +0.16(+2.45%)
Mar 18, 2022 6.413 6.495 6.300 6.396 230,977 +0.10(+1.57%)
Mar 17, 2022 5.894 6.330 5.836 6.297 297,663 +0.40(+6.85%)
Mar 16, 2022 5.935 6.091 5.704 5.894 229,190 +0.04(+0.70%)
Mar 15, 2022 6.042 6.067 5.799 5.852 219,673 -0.19(-3.14%)
Mar 14, 2022 6.462 6.462 5.968 6.042 294,032 -0.41(-6.39%)
Mar 11, 2022 6.594 6.759 6.347 6.454 242,932 -0.14(-2.13%)
Mar 10, 2022 5.984 6.635 5.909 6.594 380,633 +0.60(+10.04%)
Mar 09, 2022 6.174 6.339 5.869 5.992 307,262 -0.08(-1.36%)
Mar 08, 2022 6.635 6.775 6.025 6.075 706,988 -0.52(-7.88%)
Mar 07, 2022 7.748 7.748 6.438 6.594 1,352,111 -0.54(-7.62%)
Mar 04, 2022 6.141 7.146 6.108 7.138 1,241,114 +1.11(+18.47%)
Mar 03, 2022 5.622 6.025 5.626 6.025 521,354 +0.47(+8.46%)
Mar 02, 2022 5.556 5.638 5.341 5.556 237,136 +0.07(+1.20%)
Mar 01, 2022 5.415 5.630 5.242 5.490 194,213 +0.11(+1.99%)
Feb 28, 2022 5.415 5.564 5.234 5.382 244,640 +0.11(+2.03%)
Feb 25, 2022 5.045 5.382 5.143 5.275 296,366 +0.27(+5.44%)
Feb 24, 2022 4.773 5.086 4.575 5.003 192,173 +0.19(+3.94%)
Feb 23, 2022 5.003 5.028 4.781 4.814 100,644 -0.13(-2.67%)
Feb 22, 2022 4.740 5.102 4.566 4.946 404,496 +0.19(+3.99%)
Feb 18, 2022 4.756 0 -0.07(-1.37%)
Feb 17, 2022 4.781 4.863 4.707 4.822 161,345 +0.01(+0.17%)
Feb 16, 2022 4.707 4.822 4.632 4.814 99,232 +0.11(+2.28%)
Feb 15, 2022 4.690 4.707 4.583 4.707 74,769 +0.10(+2.15%)
Feb 14, 2022 4.492 4.649 4.319 4.608 80,196 +0.08(+1.82%)
Feb 11, 2022 4.698 4.698 4.443 4.525 92,584 -0.02(-0.54%)
Feb 10, 2022 4.311 4.740 4.305 4.550 254,623 +0.05(+1.10%)
Feb 09, 2022 4.385 4.591 4.303 4.500 154,277 +0.13(+3.02%)
Feb 08, 2022 4.369 4.385 4.179 4.369 198,566 -0.01(-0.19%)
Feb 07, 2022 4.228 4.393 4.138 4.377 125,965 +0.18(+4.32%)
Feb 04, 2022 4.022 4.237 4.022 4.196 69,441 +0.02(+0.39%)
Feb 03, 2022 4.187 4.237 4.078 4.179 73,781 -0.01(-0.20%)
Feb 02, 2022 4.146 4.237 4.117 4.187 42,186 -0.01(-0.20%)
Feb 01, 2022 4.187 4.245 4.121 4.196 70,818 +0.01(+0.20%)
Jan 31, 2022 4.171 4.228 4.187 143,065 +0.03(+0.79%)
Jan 28, 2022 3.989 4.179 3.965 4.154 130,393 +0.21(+5.22%)
Jan 27, 2022 4.031 4.088 3.767 3.948 193,523 -0.08(-2.05%)
Jan 26, 2022 4.047 4.146 3.915 4.031 119,131 -0.04(-1.01%)
Jan 25, 2022 4.080 4.138 3.849 4.072 72,511 +0.07(+1.86%)
Jan 24, 2022 3.899 4.031 3.759 3.998 294,903 +0.02(+0.41%)
Jan 21, 2022 4.105 4.105 3.891 3.981 174,297 -0.14(-3.40%)
Jan 20, 2022 4.121 4.228 4.031 4.121 135,987 +0.02(+0.60%)
Jan 19, 2022 4.105 4.113 4.006 4.097 121,147 +0.03(+0.81%)
Jan 18, 2022 3.989 4.097 3.956 4.064 169,886 -0.04(-1.00%)
Jan 14, 2022 4.105 0 +0.12(+2.89%)
Jan 13, 2022 4.039 4.171 3.962 3.989 99,506 -0.04(-1.02%)
Jan 12, 2022 3.956 4.039 3.917 4.031 71,417 +0.12(+2.95%)
Jan 11, 2022 3.874 3.940 3.841 3.915 55,697 +0.05(+1.28%)
Jan 10, 2022 3.825 3.874 3.767 3.866 66,661 +0.04(+1.08%)
Jan 07, 2022 3.767 3.899 3.767 3.825 34,913 +0.03(+0.87%)
Jan 06, 2022 3.965 3.973 3.759 3.792 57,361 -0.02(-0.43%)
Jan 05, 2022 4.039 4.039 3.808 3.808 88,906 -0.21(-5.13%)
Jan 04, 2022 3.948 4.039 3.924 4.014 57,972 +0.11(+2.74%)
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.