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 UNCHANGED
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 (%)
Mar 31, 2023 5.474 5.482 5.372 5.414 91,471 +0.03(+0.47%)
Mar 30, 2023 5.516 5.516 5.321 5.389 49,006 -0.03(-0.63%)
Mar 29, 2023 5.389 5.509 5.389 5.423 96,613 +0.06(+1.03%)
Mar 28, 2023 5.372 5.516 5.270 5.367 141,272 +0.06(+1.20%)
Mar 27, 2023 5.125 5.397 5.108 5.304 91,266 +0.21(+4.17%)
Mar 24, 2023 5.125 5.202 5.032 5.091 65,797 -0.02(-0.33%)
Mar 23, 2023 5.312 5.333 5.015 5.108 163,748 -0.13(-2.44%)
Mar 22, 2023 5.533 5.562 5.236 5.236 107,385 -0.29(-5.23%)
Mar 21, 2023 5.669 5.729 5.508 5.525 144,551 -0.01(-0.15%)
Mar 20, 2023 5.380 5.550 5.380 5.533 90,828 +0.11(+2.04%)
Mar 17, 2023 5.491 5.531 5.338 5.423 83,913 -0.09(-1.69%)
Mar 16, 2023 5.499 5.635 5.312 5.516 189,498 +0.08(+1.41%)
Mar 15, 2023 5.576 5.576 5.293 5.440 198,053 -0.22(-3.90%)
Mar 14, 2023 5.635 5.862 5.593 5.661 104,151 +0.08(+1.37%)
Mar 13, 2023 5.610 5.686 5.494 5.584 191,853 -0.18(-3.10%)
Mar 10, 2023 6.001 6.026 5.703 5.763 196,829 -0.30(-4.91%)
Mar 09, 2023 6.417 6.536 5.950 6.060 209,069 -0.42(-6.43%)
Mar 08, 2023 6.536 6.619 6.375 6.477 139,137 +0.03(+0.53%)
Mar 07, 2023 6.570 6.706 6.383 6.443 176,556 -0.05(-0.79%)
Mar 06, 2023 6.341 6.715 6.281 6.494 175,670 +0.14(+2.14%)
Mar 03, 2023 6.281 6.458 6.239 6.358 266,497 +0.14(+2.33%)
Mar 02, 2023 6.672 6.672 6.188 6.213 333,752 -0.44(-6.64%)
Mar 01, 2023 6.545 6.715 6.528 6.655 201,508 +0.16(+2.49%)
Feb 28, 2023 6.655 6.766 6.451 6.494 203,180 -0.08(-1.16%)
Feb 27, 2023 6.196 6.749 6.196 6.570 350,010 +0.37(+5.89%)
Feb 24, 2023 6.128 6.341 6.120 6.205 152,230 +0.01(+0.14%)
Feb 23, 2023 6.094 6.366 5.924 6.196 376,090 +0.27(+4.59%)
Feb 22, 2023 5.814 6.009 5.797 5.924 81,963 +0.16(+2.80%)
Feb 21, 2023 5.839 5.928 5.729 5.763 62,951 -0.06(-1.02%)
Feb 17, 2023 5.733 6.034 5.733 5.822 133,010 -0.08(-1.44%)
Feb 16, 2023 5.899 5.933 5.734 5.907 111,263 +0.04(+0.72%)
Feb 15, 2023 5.975 6.052 5.848 5.865 146,683 -0.11(-1.85%)
Feb 14, 2023 5.805 6.077 5.805 5.975 278,477 +0.18(+3.08%)
Feb 13, 2023 5.397 5.831 5.397 5.797 240,486 +0.48(+9.12%)
Feb 10, 2023 5.202 5.397 4.981 5.312 231,580 +0.11(+2.12%)
Feb 09, 2023 5.499 5.525 5.193 5.202 223,961 -0.32(-5.85%)
Feb 08, 2023 5.465 5.635 5.346 5.525 66,224 +0.00(+0.00%)
Feb 07, 2023 5.431 5.542 5.389 5.525 90,587 +0.07(+1.25%)
Feb 06, 2023 5.567 5.635 5.338 5.457 94,389 -0.11(-1.98%)
Feb 03, 2023 5.754 5.814 5.567 5.567 92,259 -0.23(-3.96%)
Feb 02, 2023 6.018 6.052 5.695 5.797 133,050 -0.14(-2.43%)
Feb 01, 2023 5.737 6.026 5.703 5.941 77,108 +0.11(+1.89%)
Jan 31, 2023 5.720 5.881 5.542 5.831 119,202 +0.03(+0.59%)
Jan 30, 2023 6.035 6.035 5.771 5.797 86,943 -0.29(-4.75%)
Jan 27, 2023 6.162 6.336 6.077 6.086 133,827 -0.08(-1.24%)
Jan 26, 2023 6.043 6.188 5.873 6.162 170,257 +0.11(+1.83%)
Jan 25, 2023 5.890 6.060 5.780 6.052 118,391 +0.19(+3.19%)
Jan 24, 2023 5.839 5.967 5.708 5.865 54,007 +0.04(+0.73%)
Jan 23, 2023 5.771 6.103 5.771 5.822 190,076 +0.08(+1.33%)
Jan 20, 2023 5.542 5.873 5.431 5.746 127,843 +0.06(+1.05%)
Jan 19, 2023 5.652 5.729 5.414 5.686 196,900 +0.03(+0.45%)
Jan 18, 2023 6.213 6.374 5.627 5.661 360,296 -0.54(-8.77%)
Jan 17, 2023 5.924 6.247 5.788 6.205 327,128 +0.35(+5.95%)
Jan 13, 2023 5.661 5.939 5.525 5.856 134,428 +0.13(+2.23%)
Jan 12, 2023 5.780 5.987 5.593 5.729 189,153 -0.22(-3.71%)
Jan 11, 2023 5.882 5.958 5.696 5.950 147,841 +0.11(+1.89%)
Jan 10, 2023 5.992 6.001 5.763 5.839 97,680 -0.08(-1.43%)
Jan 09, 2023 6.026 6.162 5.848 5.924 152,559 +0.00(+0.00%)
Jan 06, 2023 5.890 5.982 5.805 5.924 165,339 +0.11(+1.90%)
Jan 05, 2023 5.720 5.865 5.533 5.814 108,128 +0.15(+2.70%)
Jan 04, 2023 5.482 5.763 5.006 5.661 310,175 +0.25(+4.72%)
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.