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 (%)
Jun 30, 2020 2.550 2.573 2.381 2.451 376,802 -0.09(-3.58%)
Jun 29, 2020 2.625 2.666 2.534 2.542 241,620 -0.07(-2.54%)
Jun 26, 2020 2.741 2.741 2.567 2.608 138,029 -0.10(-3.67%)
Jun 25, 2020 2.617 2.774 2.501 2.708 405,692 +0.14(+5.48%)
Jun 24, 2020 2.625 2.708 2.513 2.567 174,739 -0.09(-3.43%)
Jun 23, 2020 2.650 2.807 2.617 2.658 274,310 +0.02(+0.94%)
Jun 22, 2020 2.766 2.795 2.568 2.633 136,838 -0.11(-3.93%)
Jun 19, 2020 2.650 2.758 2.600 2.741 758,740 +0.10(+3.76%)
Jun 18, 2020 2.849 2.882 2.642 2.642 307,272 -0.23(-8.07%)
Jun 17, 2020 2.890 2.956 2.774 2.873 185,149 -0.02(-0.86%)
Jun 16, 2020 3.230 3.230 2.840 2.898 366,670 +0.07(+2.64%)
Jun 15, 2020 2.931 2.989 2.782 2.824 148,446 -0.16(-5.28%)
Jun 12, 2020 3.064 3.138 2.915 2.981 323,638 +0.01(+0.28%)
Jun 11, 2020 3.047 3.130 2.956 2.973 221,809 -0.28(-8.65%)
Jun 10, 2020 3.379 3.412 3.147 3.254 267,877 -0.16(-4.61%)
Jun 09, 2020 3.470 3.577 3.345 3.412 139,168 -0.14(-3.96%)
Jun 08, 2020 3.387 3.569 3.312 3.552 365,520 +0.22(+6.72%)
Jun 05, 2020 3.345 3.475 3.312 3.329 210,003 +0.08(+2.55%)
Jun 04, 2020 3.246 3.321 3.196 3.246 238,176 -0.02(-0.76%)
Jun 03, 2020 3.147 3.296 3.031 3.271 231,646 +0.22(+7.05%)
Jun 02, 2020 2.890 3.093 2.865 3.056 182,771 +0.20(+6.96%)
Jun 01, 2020 2.575 2.882 2.575 2.857 264,725 +0.20(+7.48%)
May 29, 2020 2.882 2.882 2.600 2.658 911,985 -0.19(-6.69%)
May 28, 2020 2.989 2.989 2.782 2.849 194,330 -0.13(-4.44%)
May 27, 2020 2.981 3.026 2.849 2.981 256,078 +0.07(+2.56%)
May 26, 2020 2.948 3.147 2.907 2.907 157,825 +0.00(+0.00%)
May 22, 2020 2.907 2.988 2.765 2.907 227,271 -0.01(-0.28%)
May 21, 2020 2.940 3.025 2.824 2.915 230,916 -0.04(-1.40%)
May 20, 2020 2.890 3.035 2.824 2.956 127,428 +0.07(+2.29%)
May 19, 2020 2.857 3.006 2.791 2.890 131,006 +0.03(+1.16%)
May 18, 2020 2.774 2.931 2.733 2.857 296,789 +0.19(+7.14%)
May 15, 2020 2.650 2.770 2.592 2.666 300,332 +0.02(+0.62%)
May 14, 2020 2.758 2.799 2.584 2.650 345,302 -0.16(-5.60%)
May 13, 2020 3.130 3.130 2.766 2.807 334,200 -0.27(-8.87%)
May 12, 2020 2.832 3.138 2.799 3.080 391,865 +0.24(+8.45%)
May 11, 2020 2.642 2.857 2.501 2.840 227,353 +0.18(+6.85%)
May 08, 2020 2.501 2.677 2.418 2.658 228,841 +0.23(+9.56%)
May 07, 2020 2.360 2.542 2.343 2.426 312,376 +0.09(+3.90%)
May 06, 2020 2.443 2.476 2.327 2.335 326,532 -0.11(-4.41%)
May 05, 2020 2.575 2.666 2.385 2.443 271,735 -0.10(-3.91%)
May 04, 2020 2.393 2.567 2.377 2.542 191,833 +0.10(+4.07%)
May 01, 2020 2.600 2.600 2.335 2.443 300,452 -0.18(-6.94%)
Apr 30, 2020 2.625 2.666 2.526 2.625 195,963 -0.01(-0.31%)
Apr 29, 2020 2.534 2.737 2.534 2.633 363,424 +0.12(+4.95%)
Apr 28, 2020 2.534 2.546 2.435 2.509 356,879 +0.04(+1.68%)
Apr 27, 2020 2.435 2.542 2.403 2.468 248,525 +0.07(+2.76%)
Apr 24, 2020 2.476 2.476 2.335 2.401 101,439 -0.05(-2.03%)
Apr 23, 2020 2.468 2.534 2.377 2.451 110,336 +0.05(+2.07%)
Apr 22, 2020 2.476 2.550 2.377 2.401 152,086 -0.02(-1.02%)
Apr 21, 2020 2.534 2.608 2.401 2.426 221,977 -0.07(-2.66%)
Apr 20, 2020 2.550 2.733 2.493 2.493 334,868 -0.17(-6.23%)
Apr 17, 2020 2.733 2.940 2.633 2.658 109,288 -0.02(-0.62%)
Apr 16, 2020 2.600 2.749 2.476 2.675 146,422 +0.07(+2.87%)
Apr 15, 2020 2.700 2.733 2.526 2.600 166,519 -0.13(-4.85%)
Apr 14, 2020 2.915 3.022 2.716 2.733 105,054 +0.00(+0.00%)
Apr 13, 2020 2.865 2.868 2.708 2.733 117,071 -0.10(-3.51%)
Apr 09, 2020 2.815 3.039 2.700 2.832 233,309 +0.11(+3.95%)
Apr 08, 2020 2.666 2.799 2.666 2.724 138,859 +0.07(+2.81%)
Apr 07, 2020 2.650 2.758 2.534 2.650 298,974 +0.10(+3.90%)
Apr 06, 2020 2.650 2.799 2.517 2.550 148,104 -0.03(-1.28%)
Apr 03, 2020 2.675 2.685 2.468 2.584 262,413 -0.07(-2.80%)
Apr 02, 2020 2.791 2.807 2.575 2.658 150,944 -0.12(-4.46%)
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.